Skip to main content
logo
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
17.24
-0.05 (-0.29%)
Jun 27, 2025, 4:00 PM - Market closed

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.3617.4917.2017.2417.24-0.29%125,067
Jun 26, 202516.9117.3616.8017.2917.292.43%33,573
Jun 25, 202517.1517.1916.8316.8816.88-1.17%44,878
Jun 24, 202517.0817.2916.6617.0817.081.07%54,230
Jun 23, 202516.4017.0216.4016.9016.902.55%59,499
Jun 20, 202516.3116.7716.1616.4816.481.98%114,604
Jun 18, 202515.9816.4915.9516.1616.160.87%33,642
Jun 17, 202516.2816.4115.9716.0216.02-1.60%39,572
Jun 16, 202516.6716.7216.1616.2816.28-1.27%101,163
Jun 13, 202516.9217.0016.4716.4916.49-3.85%45,295
Jun 12, 202517.3717.5117.0917.1517.15-1.38%32,384
Jun 11, 202517.7517.8117.3517.3917.39-1.42%56,523
Jun 10, 202517.4017.7417.1717.6417.641.50%58,007
Jun 9, 202517.2317.6017.2317.3817.381.82%41,882
Jun 6, 202516.8417.1516.6917.0717.073.02%61,513
Jun 5, 202516.8416.8416.5616.5716.57-1.49%40,878
Jun 4, 202516.8016.9216.7016.8216.82-0.53%32,604
Jun 3, 202516.6117.0016.6116.9116.911.44%19,687
Jun 2, 202516.9016.9016.6716.6716.67-1.83%29,914
May 30, 202516.8217.1916.6016.9816.983.41%41,844
May 29, 202516.3516.4216.2516.4216.420.80%16,475
May 28, 202516.6016.6516.2716.2916.29-2.46%28,642
May 27, 202516.3216.7616.2116.7016.703.53%39,634
May 23, 202515.9616.4215.9616.1316.13-1.10%41,777
May 22, 202516.3516.5816.0516.3116.31-0.97%46,589
May 21, 202516.8916.9616.3616.4716.47-3.97%51,588
May 20, 202517.1117.1816.9817.1517.15-32,540
May 19, 202516.6417.2016.6017.1517.150.88%60,251
May 16, 202517.0617.1516.8817.0017.00-0.64%36,907
May 15, 202516.9817.1816.8017.1117.110.29%21,401
May 14, 202516.8517.3016.8517.0617.060.65%37,615
May 13, 202516.9817.0216.7516.9516.951.07%30,686
May 12, 202516.3616.8516.3616.7716.775.54%49,071
May 9, 202516.0316.0615.5915.8915.89-1.12%11,691
May 8, 202515.9216.3915.7016.0716.071.58%27,848
May 7, 202515.9516.0415.6315.8215.820.44%25,685
May 6, 202515.5615.8114.6615.7515.75-0.13%26,194
May 5, 202515.6116.5115.2315.7715.77-0.44%87,691
May 2, 202515.2916.0015.2915.8415.844.35%25,010
May 1, 202515.4815.5315.1815.1815.18-2.57%30,805
Apr 30, 202515.5215.6614.7115.5815.58-2.26%33,436
Apr 29, 202515.4115.9414.8515.9415.781.85%41,501
Apr 28, 202515.7616.0015.1815.6515.49-1.07%27,648
Apr 25, 202515.7315.8315.5315.8215.66-0.38%21,941
Apr 24, 202515.6515.9315.5515.8815.720.70%40,867
Apr 23, 202516.0016.0015.5915.7715.610.96%24,829
Apr 22, 202515.2215.7314.8915.6215.464.27%21,228
Apr 21, 202514.9615.1414.4014.9814.83-0.66%26,424
Apr 17, 202515.3315.4015.0415.0814.93-1.82%22,723
Apr 16, 202514.9615.4014.9615.3615.200.52%27,810