Skip to main content
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
20.09
+0.03 (0.15%)
Jan 17, 2025, 4:00 PM EST - Market closed

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202520.1420.3519.7420.0920.090.15%26,100
Jan 16, 202520.0120.1119.7420.0620.060.45%43,068
Jan 15, 202519.8720.4819.6619.9719.973.26%26,536
Jan 14, 202519.0019.4619.0019.3419.342.11%25,229
Jan 13, 202518.6319.0718.3218.9418.941.12%28,585
Jan 10, 202519.5319.5318.4318.7318.73-6.07%44,799
Jan 8, 202519.6019.9519.5019.9419.940.66%36,085
Jan 7, 202520.1720.1719.7519.8119.81-1.69%75,282
Jan 6, 202520.3320.5420.0620.1520.15-0.98%31,382
Jan 3, 202520.1620.4519.9520.3520.350.99%22,188
Jan 2, 202520.7220.9520.1420.1520.15-1.66%30,001
Dec 31, 202420.9520.9820.4820.4920.49-1.30%48,632
Dec 30, 202420.5820.9420.5220.7620.76-0.14%27,477
Dec 27, 202421.0021.0020.6620.7920.79-2.12%26,668
Dec 26, 202421.0021.2420.9721.2421.240.47%16,222
Dec 24, 202421.0321.1620.6921.1421.140.67%33,611
Dec 23, 202421.1721.4920.6621.0021.00-1.50%41,103
Dec 20, 202421.0421.5521.0421.3221.32-0.09%129,683
Dec 19, 202421.7322.2121.2321.3421.34-0.56%42,987
Dec 18, 202423.0023.1321.3421.4621.46-6.12%47,893
Dec 17, 202423.3423.5022.7022.8622.86-2.22%32,119
Dec 16, 202423.1723.4323.0123.3823.380.78%18,628
Dec 13, 202423.2023.3122.9523.2023.20-0.47%22,367
Dec 12, 202423.4423.6223.0623.3123.31-0.72%23,548
Dec 11, 202423.7123.8323.4223.4823.480.30%41,335
Dec 10, 202423.1723.6623.0023.4123.410.99%40,284
Dec 9, 202423.5623.7023.0923.1823.18-1.49%35,418
Dec 6, 202424.1224.1223.2723.5323.53-1.51%31,609
Dec 5, 202424.0924.2823.8423.8923.89-0.71%25,484
Dec 4, 202423.9024.0923.6724.0624.061.48%25,674
Dec 3, 202423.9624.1923.5723.7123.71-0.84%25,666
Dec 2, 202423.6024.1423.4923.9123.910.21%33,642
Nov 29, 202424.1424.3623.6423.8623.86-0.25%22,396
Nov 27, 202424.2824.3323.9223.9223.92-1.20%24,946
Nov 26, 202424.6324.6724.1724.2124.21-1.71%32,532
Nov 25, 202424.5125.0123.8224.6324.631.03%142,543
Nov 22, 202424.4424.5324.1724.3824.380.79%39,775
Nov 21, 202423.9924.3623.7924.1924.191.77%30,556
Nov 20, 202423.9024.1423.5223.7723.77-0.96%30,387
Nov 19, 202423.8024.0922.7924.0024.000.29%52,096
Nov 18, 202424.3124.5923.9323.9323.93-1.89%51,516
Nov 15, 202425.0225.0924.1624.3924.39-1.77%48,212
Nov 14, 202424.6124.9324.5224.8324.830.89%52,521
Nov 13, 202424.8925.2524.5624.6124.61-0.73%73,408
Nov 12, 202424.6525.1924.6424.7924.79-0.08%121,329
Nov 11, 202424.5025.3024.5024.8124.812.10%85,489
Nov 8, 202423.9524.4523.8024.3024.301.04%32,914
Nov 7, 202424.2324.6923.7924.0524.05-1.84%46,028
Nov 6, 202423.8225.0923.3324.5024.509.03%239,547
Nov 5, 202421.8822.6121.8822.4722.472.79%19,068
Nov 4, 202421.9022.2021.7321.8621.86-1.09%30,034
Nov 1, 202422.3122.5121.9022.1022.10-0.45%21,378
Oct 31, 202422.7322.7322.2022.2022.20-3.48%18,186
Oct 30, 202422.8523.4622.8523.0022.840.44%21,755
Oct 29, 202422.7922.9222.7222.9022.74-0.35%23,846
Oct 28, 202422.4223.0222.4222.9822.823.84%26,867
Oct 25, 202422.9022.9022.0622.1321.97-2.55%14,633
Oct 24, 202423.0323.0322.5522.7122.55-1.26%21,015
Oct 23, 202422.6223.0122.4423.0022.840.88%25,428
Oct 22, 202422.2923.1122.0522.8022.64-1.81%48,013
Oct 21, 202423.8424.1123.1923.2223.05-3.01%57,104
Oct 18, 202424.5024.5023.8823.9423.77-2.01%33,483
Oct 17, 202424.5024.5024.0524.4324.260.53%53,737
Oct 16, 202424.2524.4923.9324.3024.131.33%53,745
Oct 15, 202423.4724.2223.4723.9823.811.70%114,878
Oct 14, 202423.2723.6023.0523.5823.411.16%44,305
Oct 11, 202423.0323.4522.9223.3123.143.00%79,537
Oct 10, 202422.5822.8022.4622.6322.47-0.75%21,723
Oct 9, 202422.5822.9622.5822.8022.641.38%12,436
Oct 8, 202422.7022.7822.4922.4922.330.09%20,020
Oct 7, 202422.3822.6522.2422.4722.31-0.18%18,448
Oct 4, 202422.4822.7922.4522.5122.351.49%21,898
Oct 3, 202422.0122.2421.9622.1822.020.14%23,675
Oct 2, 202422.2122.4622.1022.1521.99-0.14%23,667
Oct 1, 202422.6422.6522.0822.1822.02-3.65%34,292
Sep 30, 202422.8623.2022.7323.0222.861.28%45,221
Sep 27, 202423.0823.1222.6522.7322.57-0.22%25,684
Sep 26, 202422.8323.1122.7622.7822.620.57%51,572
Sep 25, 202422.9022.9222.5422.6522.49-0.92%43,367
Sep 24, 202423.2123.2922.8422.8622.70-1.42%37,952
Sep 23, 202423.5023.5023.1523.1923.02-1.28%41,115
Sep 20, 202423.8023.8123.4023.4923.32-1.18%209,040
Sep 19, 202423.7523.8622.9323.7723.602.10%62,097
Sep 18, 202422.9324.0022.9323.2823.11-0.26%72,438
Sep 17, 202423.3523.8723.1223.3423.170.78%138,470
Sep 16, 202423.0223.2722.9023.1622.991.14%58,560
Sep 13, 202422.5522.9622.5322.9022.742.55%29,815
Sep 12, 202422.0522.3621.8522.3322.171.96%47,064
Sep 11, 202421.7521.9821.2121.9021.74-0.59%39,779
Sep 10, 202421.8022.0721.4122.0321.871.43%24,666
Sep 9, 202421.8522.0521.7221.7221.57-0.18%40,370
Sep 6, 202422.1622.2921.6021.7621.60-1.49%39,805
Sep 5, 202422.3622.5021.9422.0921.93-0.45%23,366
Sep 4, 202422.5022.5022.1022.1922.03-1.47%21,993
Sep 3, 202422.6522.8422.4322.5222.36-1.92%28,301
Aug 30, 202422.8222.9822.5922.9622.801.06%18,521
Aug 29, 202423.0723.0722.6422.7222.56-0.18%31,828
Aug 28, 202422.7222.9522.5822.7622.600.98%24,337
Aug 27, 202422.5922.6922.3822.5422.38-0.84%21,070
Aug 26, 202423.1623.1622.6922.7322.57-1.09%57,221