RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
19.11
-0.15 (-0.78%)
Nov 17, 2025, 12:20 PM EST - Market open
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 19.28 | 19.32 | 18.72 | 19.26 | 19.26 | -0.31% | 31,459 |
| Nov 13, 2025 | 19.17 | 19.50 | 19.07 | 19.32 | 19.32 | 0.16% | 81,944 |
| Nov 12, 2025 | 19.31 | 19.40 | 19.12 | 19.29 | 19.29 | -0.21% | 26,508 |
| Nov 11, 2025 | 19.37 | 19.40 | 19.14 | 19.33 | 19.33 | -0.21% | 32,891 |
| Nov 10, 2025 | 19.05 | 19.46 | 19.05 | 19.37 | 19.37 | 1.68% | 51,447 |
| Nov 7, 2025 | 18.88 | 19.10 | 18.68 | 19.05 | 19.05 | 0.90% | 50,067 |
| Nov 6, 2025 | 18.97 | 18.97 | 18.70 | 18.88 | 18.88 | -0.47% | 39,905 |
| Nov 5, 2025 | 18.63 | 18.97 | 18.62 | 18.97 | 18.97 | 1.44% | 24,011 |
| Nov 4, 2025 | 18.95 | 18.99 | 18.61 | 18.70 | 18.70 | -0.90% | 52,555 |
| Nov 3, 2025 | 18.66 | 18.97 | 18.20 | 18.87 | 18.87 | 1.29% | 31,916 |
| Oct 31, 2025 | 18.73 | 18.93 | 18.40 | 18.63 | 18.63 | -1.84% | 40,862 |
| Oct 30, 2025 | 19.14 | 19.68 | 18.96 | 18.98 | 18.82 | -0.94% | 129,138 |
| Oct 29, 2025 | 19.31 | 19.64 | 18.82 | 19.16 | 19.00 | -1.19% | 47,772 |
| Oct 28, 2025 | 19.43 | 19.61 | 18.88 | 19.39 | 19.23 | -0.72% | 33,980 |
| Oct 27, 2025 | 19.61 | 19.81 | 19.42 | 19.53 | 19.36 | 0.67% | 50,326 |
| Oct 24, 2025 | 19.16 | 19.92 | 18.96 | 19.40 | 19.24 | 2.21% | 41,863 |
| Oct 23, 2025 | 19.11 | 19.11 | 18.55 | 18.98 | 18.82 | -0.37% | 75,086 |
| Oct 22, 2025 | 18.97 | 19.17 | 18.65 | 19.05 | 18.89 | 1.33% | 69,818 |
| Oct 21, 2025 | 18.97 | 19.37 | 18.47 | 18.80 | 18.64 | 6.76% | 84,082 |
| Oct 20, 2025 | 17.30 | 18.10 | 16.98 | 17.61 | 17.46 | 3.41% | 42,047 |
| Oct 17, 2025 | 16.94 | 17.42 | 16.74 | 17.03 | 16.89 | 1.19% | 72,316 |
| Oct 16, 2025 | 17.77 | 17.93 | 16.74 | 16.83 | 16.69 | -5.77% | 38,341 |
| Oct 15, 2025 | 18.16 | 18.84 | 17.71 | 17.86 | 17.71 | -1.00% | 20,300 |
| Oct 14, 2025 | 17.20 | 18.11 | 17.20 | 18.04 | 17.89 | 3.74% | 30,603 |
| Oct 13, 2025 | 17.46 | 17.46 | 17.10 | 17.39 | 17.24 | 0.69% | 35,356 |
| Oct 10, 2025 | 17.85 | 18.25 | 17.21 | 17.27 | 17.12 | -2.92% | 41,357 |
| Oct 9, 2025 | 18.03 | 18.16 | 17.71 | 17.79 | 17.64 | -1.82% | 34,018 |
| Oct 8, 2025 | 18.32 | 18.44 | 18.03 | 18.12 | 17.97 | -0.49% | 18,299 |
| Oct 7, 2025 | 18.16 | 18.76 | 18.12 | 18.21 | 18.06 | -0.98% | 26,103 |
| Oct 6, 2025 | 18.54 | 18.85 | 18.09 | 18.39 | 18.23 | -0.54% | 36,696 |
| Oct 3, 2025 | 18.01 | 18.72 | 18.01 | 18.49 | 18.33 | 1.48% | 41,220 |
| Oct 2, 2025 | 18.25 | 18.25 | 17.91 | 18.22 | 18.07 | -0.55% | 33,199 |
| Oct 1, 2025 | 18.55 | 18.55 | 18.29 | 18.32 | 18.16 | -2.35% | 28,007 |
| Sep 30, 2025 | 18.57 | 18.81 | 18.16 | 18.76 | 18.60 | 0.54% | 33,508 |
| Sep 29, 2025 | 19.09 | 19.24 | 18.57 | 18.66 | 18.50 | -2.10% | 20,376 |
| Sep 26, 2025 | 19.33 | 19.33 | 18.96 | 19.06 | 18.90 | -0.05% | 21,773 |
| Sep 25, 2025 | 19.15 | 19.48 | 19.00 | 19.07 | 18.91 | -1.29% | 21,112 |
| Sep 24, 2025 | 19.40 | 19.49 | 19.26 | 19.32 | 19.16 | 0.16% | 38,614 |
| Sep 23, 2025 | 19.50 | 19.79 | 19.15 | 19.29 | 19.13 | -0.87% | 37,874 |
| Sep 22, 2025 | 18.89 | 19.62 | 18.89 | 19.46 | 19.29 | 0.05% | 44,719 |
| Sep 19, 2025 | 19.96 | 19.96 | 19.26 | 19.45 | 19.28 | -2.56% | 129,102 |
| Sep 18, 2025 | 19.14 | 19.97 | 19.01 | 19.96 | 19.79 | 5.22% | 68,011 |
| Sep 17, 2025 | 19.19 | 19.72 | 18.91 | 18.97 | 18.81 | -1.30% | 43,763 |
| Sep 16, 2025 | 19.12 | 19.34 | 19.01 | 19.22 | 19.06 | -0.10% | 43,746 |
| Sep 15, 2025 | 19.45 | 19.49 | 19.15 | 19.24 | 19.08 | -0.13% | 23,789 |
| Sep 12, 2025 | 19.40 | 19.60 | 19.04 | 19.27 | 19.10 | -1.81% | 30,046 |
| Sep 11, 2025 | 18.82 | 19.62 | 18.80 | 19.62 | 19.45 | 1.71% | 57,486 |
| Sep 10, 2025 | 19.58 | 19.60 | 19.23 | 19.29 | 19.13 | -1.58% | 24,887 |
| Sep 9, 2025 | 19.99 | 20.00 | 19.49 | 19.60 | 19.43 | -1.56% | 28,069 |
| Sep 8, 2025 | 19.99 | 19.99 | 19.21 | 19.91 | 19.74 | - | 34,068 |