RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
16.55
+0.05 (0.30%)
Apr 2, 2025, 4:00 PM EDT - Market closed
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 16.20 | 16.56 | 16.06 | 16.55 | 16.55 | 0.30% | 22,094 |
| Apr 1, 2025 | 16.50 | 16.69 | 16.29 | 16.50 | 16.50 | - | 27,184 |
| Mar 31, 2025 | 16.40 | 16.56 | 16.40 | 16.50 | 16.50 | -0.84% | 22,828 |
| Mar 28, 2025 | 17.26 | 17.49 | 16.27 | 16.64 | 16.64 | -2.06% | 36,211 |
| Mar 27, 2025 | 16.85 | 17.40 | 16.67 | 16.99 | 16.99 | - | 27,239 |
| Mar 26, 2025 | 16.89 | 17.70 | 16.80 | 16.99 | 16.99 | 1.98% | 25,880 |
| Mar 25, 2025 | 17.09 | 17.29 | 16.66 | 16.66 | 16.66 | -2.34% | 25,303 |
| Mar 24, 2025 | 16.93 | 17.15 | 16.66 | 17.06 | 17.06 | 2.46% | 21,045 |
| Mar 21, 2025 | 16.86 | 17.50 | 16.49 | 16.65 | 16.65 | -2.46% | 109,382 |
| Mar 20, 2025 | 17.51 | 17.58 | 17.06 | 17.07 | 17.07 | -1.67% | 15,744 |
| Mar 19, 2025 | 17.16 | 17.56 | 17.16 | 17.36 | 17.36 | 1.58% | 20,877 |
| Mar 18, 2025 | 16.88 | 17.16 | 16.79 | 17.09 | 17.09 | 0.41% | 25,473 |
| Mar 17, 2025 | 16.81 | 17.13 | 16.81 | 17.02 | 17.02 | 0.41% | 27,138 |
| Mar 14, 2025 | 16.93 | 17.05 | 16.80 | 16.95 | 16.95 | 0.83% | 24,390 |
| Mar 13, 2025 | 16.90 | 17.08 | 16.74 | 16.81 | 16.81 | -0.71% | 19,004 |
| Mar 12, 2025 | 16.86 | 17.19 | 16.38 | 16.93 | 16.93 | 0.83% | 26,079 |
| Mar 11, 2025 | 16.83 | 17.19 | 16.76 | 16.79 | 16.79 | -0.65% | 47,314 |
| Mar 10, 2025 | 17.18 | 17.21 | 16.89 | 16.90 | 16.90 | -2.87% | 39,711 |
| Mar 7, 2025 | 17.12 | 17.48 | 17.12 | 17.40 | 17.40 | -0.17% | 23,812 |
| Mar 6, 2025 | 17.29 | 17.47 | 17.06 | 17.43 | 17.43 | -0.40% | 26,857 |
| Mar 5, 2025 | 18.60 | 18.60 | 17.28 | 17.50 | 17.50 | 0.40% | 50,878 |
| Mar 4, 2025 | 17.27 | 17.72 | 17.08 | 17.43 | 17.43 | - | 48,220 |
| Mar 3, 2025 | 17.45 | 17.67 | 17.28 | 17.43 | 17.43 | -1.58% | 24,401 |
| Feb 28, 2025 | 17.62 | 17.75 | 17.61 | 17.71 | 17.71 | 1.20% | 16,864 |
| Feb 27, 2025 | 17.52 | 17.78 | 17.38 | 17.50 | 17.50 | -0.46% | 18,881 |
| Feb 26, 2025 | 17.40 | 17.90 | 17.23 | 17.58 | 17.58 | 0.69% | 25,403 |
| Feb 25, 2025 | 17.25 | 17.83 | 17.15 | 17.46 | 17.46 | 2.11% | 39,933 |
| Feb 24, 2025 | 17.44 | 18.00 | 17.09 | 17.10 | 17.10 | -0.87% | 36,884 |
| Feb 21, 2025 | 17.67 | 18.18 | 17.20 | 17.25 | 17.25 | -1.15% | 42,825 |
| Feb 20, 2025 | 17.57 | 17.57 | 17.21 | 17.45 | 17.45 | -1.13% | 23,392 |
| Feb 19, 2025 | 17.44 | 17.67 | 17.30 | 17.65 | 17.65 | -0.17% | 16,741 |
| Feb 18, 2025 | 17.64 | 17.95 | 17.64 | 17.68 | 17.68 | -0.06% | 21,206 |
| Feb 14, 2025 | 17.70 | 18.20 | 17.42 | 17.69 | 17.69 | 0.40% | 44,888 |
| Feb 13, 2025 | 18.12 | 18.48 | 17.42 | 17.62 | 17.62 | -1.73% | 54,349 |
| Feb 12, 2025 | 18.11 | 18.40 | 17.93 | 17.93 | 17.93 | -2.92% | 23,737 |
| Feb 11, 2025 | 18.09 | 18.66 | 18.09 | 18.47 | 18.47 | 1.15% | 22,288 |
| Feb 10, 2025 | 18.10 | 19.15 | 18.10 | 18.26 | 18.26 | -1.67% | 31,425 |
| Feb 7, 2025 | 18.84 | 19.33 | 18.33 | 18.57 | 18.57 | -1.95% | 35,096 |
| Feb 6, 2025 | 18.73 | 19.15 | 18.39 | 18.94 | 18.94 | 1.50% | 34,870 |
| Feb 5, 2025 | 18.55 | 19.17 | 18.55 | 18.66 | 18.66 | 0.59% | 44,223 |
| Feb 4, 2025 | 17.41 | 18.66 | 17.41 | 18.55 | 18.55 | 0.11% | 38,164 |
| Feb 3, 2025 | 18.29 | 19.18 | 18.00 | 18.53 | 18.53 | -1.49% | 84,119 |
| Jan 31, 2025 | 19.20 | 19.54 | 18.49 | 18.81 | 18.81 | -2.94% | 77,306 |
| Jan 30, 2025 | 19.57 | 19.84 | 19.23 | 19.38 | 19.22 | -0.46% | 50,247 |
| Jan 29, 2025 | 19.30 | 19.64 | 18.41 | 19.47 | 19.31 | 0.36% | 141,804 |
| Jan 28, 2025 | 19.43 | 19.59 | 19.21 | 19.40 | 19.24 | -1.07% | 50,345 |
| Jan 27, 2025 | 19.41 | 19.69 | 18.99 | 19.61 | 19.45 | 0.31% | 106,919 |
| Jan 24, 2025 | 19.65 | 19.65 | 19.00 | 19.55 | 19.39 | -1.26% | 118,186 |
| Jan 23, 2025 | 19.94 | 20.22 | 19.65 | 19.80 | 19.63 | -1.44% | 34,730 |
| Jan 22, 2025 | 20.33 | 20.53 | 20.09 | 20.09 | 19.92 | -2.00% | 46,250 |