Skip to main content
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
17.15
+0.58 (3.50%)
At close: Jun 6, 2025, 4:00 PM
17.07
-0.08 (-0.47%)
After-hours: Jun 6, 2025, 4:00 PM EDT

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202515.2215.4414.8715.2815.130.07%27,693
Apr 14, 202515.3015.4014.6215.2715.12-0.46%27,496
Apr 11, 202515.3915.5915.2015.3415.18-0.71%26,423
Apr 10, 202515.7316.1715.2515.4515.29-3.68%37,476
Apr 9, 202515.1116.5414.9516.0415.885.46%42,110
Apr 8, 202515.6515.8115.0715.2115.06-1.23%35,331
Apr 7, 202515.1016.4514.4915.4015.24-1.47%43,318
Apr 4, 202514.9415.6814.6915.6315.470.97%72,823
Apr 3, 202515.8315.8315.4415.4815.32-6.47%48,203
Apr 2, 202516.2016.5616.0616.5516.380.30%22,114
Apr 1, 202516.5016.6916.2916.5016.33-27,184
Mar 31, 202516.4016.5616.4016.5016.33-0.84%22,828
Mar 28, 202517.2617.4916.2716.6416.47-2.06%36,211
Mar 27, 202516.8517.4016.6716.9916.82-27,239