RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
18.71
+1.10 (6.25%)
At close: Oct 21, 2025, 4:00 PM EDT
18.80
+0.09 (0.48%)
After-hours: Oct 21, 2025, 4:20 PM EDT

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202519.0019.0018.6818.71-6.25%83,990
Oct 20, 202517.3018.1016.9817.6117.613.41%42,047
Oct 17, 202516.9417.4216.7417.0317.031.19%72,316
Oct 16, 202517.7717.9316.7416.8316.83-5.77%38,341
Oct 15, 202518.1618.8417.7117.8617.86-1.00%20,300
Oct 14, 202517.2018.1117.2018.0418.043.74%30,603
Oct 13, 202517.4617.4617.1017.3917.390.69%35,356
Oct 10, 202517.8518.2517.2117.2717.27-2.92%41,357
Oct 9, 202518.0318.1617.7117.7917.79-1.82%34,018
Oct 8, 202518.3218.4418.0318.1218.12-0.49%18,299
Oct 7, 202518.1618.7618.1218.2118.21-0.98%26,103
Oct 6, 202518.5418.8518.0918.3918.39-0.54%36,696
Oct 3, 202518.0118.7218.0118.4918.491.48%41,220
Oct 2, 202518.2518.2517.9118.2218.22-0.55%33,199
Oct 1, 202518.5518.5518.2918.3218.32-2.35%28,007
Sep 30, 202518.5718.8118.1618.7618.760.54%33,508
Sep 29, 202519.0919.2418.5718.6618.66-2.10%20,376
Sep 26, 202519.3319.3318.9619.0619.06-0.05%21,773
Sep 25, 202519.1519.4819.0019.0719.07-1.29%21,112
Sep 24, 202519.4019.4919.2619.3219.320.16%38,614
Sep 23, 202519.5019.7919.1519.2919.29-0.87%37,874
Sep 22, 202518.8919.6218.8919.4619.460.05%44,719
Sep 19, 202519.9619.9619.2619.4519.45-2.56%129,102
Sep 18, 202519.1419.9719.0119.9619.965.22%68,011
Sep 17, 202519.1919.7218.9118.9718.97-1.30%43,763
Sep 16, 202519.1219.3419.0119.2219.22-0.10%43,746
Sep 15, 202519.4519.4919.1519.2419.24-0.13%23,789
Sep 12, 202519.4019.6019.0419.2719.27-1.81%30,046
Sep 11, 202518.8219.6218.8019.6219.621.71%57,486
Sep 10, 202519.5819.6019.2319.2919.29-1.58%24,887
Sep 9, 202519.9920.0019.4919.6019.60-1.56%28,069
Sep 8, 202519.9919.9919.2119.9119.91-34,068
Sep 5, 202520.0720.3819.2619.9119.91-0.40%43,798
Sep 4, 202520.0320.0819.6219.9919.990.45%37,962
Sep 3, 202519.8320.0318.4519.9019.90-0.35%42,948
Sep 2, 202520.1020.1319.8719.9719.97-1.29%52,593
Aug 29, 202520.5420.5520.0420.2320.23-1.65%40,254
Aug 28, 202520.6520.6520.3620.5720.570.32%60,944
Aug 27, 202520.4320.6020.4320.5120.510.07%42,977
Aug 26, 202520.4420.6420.4420.4920.490.24%40,101
Aug 25, 202520.3520.5720.2520.4420.44-0.20%29,292
Aug 22, 202519.5020.6019.5020.4820.485.08%94,215
Aug 21, 202519.3719.4919.3019.4919.49-38,387
Aug 20, 202519.5519.7319.4319.4919.49-0.36%38,317
Aug 19, 202519.4019.6919.3119.5619.560.62%43,263
Aug 18, 202519.3819.5819.3719.4419.440.47%20,805
Aug 15, 202519.9419.9419.1919.3519.35-2.07%91,987
Aug 14, 202519.6119.8219.5619.7619.76-0.45%30,148
Aug 13, 202519.6519.8919.5819.8519.851.69%55,013
Aug 12, 202518.6619.5518.6619.5219.525.34%71,545