RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
19.09
+0.84 (4.60%)
Jul 22, 2025, 4:00 PM - Market closed
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 18.90 | 19.73 | 18.79 | 18.97 | 18.97 | 3.95% | 262,714 |
| Jul 21, 2025 | 18.27 | 18.49 | 18.19 | 18.25 | 18.25 | -0.05% | 89,862 |
| Jul 18, 2025 | 18.54 | 18.61 | 18.06 | 18.26 | 18.26 | -0.54% | 93,502 |
| Jul 17, 2025 | 18.14 | 18.44 | 18.14 | 18.36 | 18.36 | 1.05% | 117,914 |
| Jul 16, 2025 | 18.10 | 18.30 | 17.74 | 18.17 | 18.17 | 0.94% | 61,956 |
| Jul 15, 2025 | 18.70 | 18.74 | 17.91 | 18.00 | 18.00 | -4.00% | 91,175 |
| Jul 14, 2025 | 18.65 | 18.75 | 18.50 | 18.75 | 18.75 | 1.35% | 57,870 |
| Jul 11, 2025 | 18.76 | 18.80 | 18.16 | 18.50 | 18.50 | -1.91% | 51,786 |
| Jul 10, 2025 | 18.88 | 18.94 | 18.72 | 18.86 | 18.86 | 0.43% | 100,310 |
| Jul 9, 2025 | 18.91 | 18.91 | 18.61 | 18.78 | 18.78 | 0.43% | 65,849 |
| Jul 8, 2025 | 18.32 | 18.78 | 18.12 | 18.70 | 18.70 | 2.13% | 95,932 |
| Jul 7, 2025 | 18.40 | 18.75 | 18.23 | 18.31 | 18.31 | -1.03% | 78,381 |
| Jul 3, 2025 | 18.50 | 18.62 | 18.39 | 18.50 | 18.50 | 0.82% | 42,609 |
| Jul 2, 2025 | 17.83 | 18.38 | 17.52 | 18.35 | 18.35 | 2.97% | 143,982 |
| Jul 1, 2025 | 17.20 | 17.97 | 17.07 | 17.82 | 17.82 | 3.54% | 161,857 |
| Jun 30, 2025 | 17.30 | 17.43 | 17.15 | 17.21 | 17.21 | -0.17% | 94,664 |
| Jun 27, 2025 | 17.36 | 17.49 | 17.20 | 17.24 | 17.24 | -0.29% | 125,067 |
| Jun 26, 2025 | 16.91 | 17.36 | 16.80 | 17.29 | 17.29 | 2.43% | 33,573 |
| Jun 25, 2025 | 17.15 | 17.19 | 16.83 | 16.88 | 16.88 | -1.17% | 44,878 |
| Jun 24, 2025 | 17.08 | 17.29 | 16.66 | 17.08 | 17.08 | 1.07% | 54,230 |
| Jun 23, 2025 | 16.40 | 17.02 | 16.40 | 16.90 | 16.90 | 2.55% | 59,499 |
| Jun 20, 2025 | 16.31 | 16.77 | 16.16 | 16.48 | 16.48 | 1.98% | 114,604 |
| Jun 18, 2025 | 15.98 | 16.49 | 15.95 | 16.16 | 16.16 | 0.87% | 33,642 |
| Jun 17, 2025 | 16.28 | 16.41 | 15.97 | 16.02 | 16.02 | -1.60% | 39,572 |
| Jun 16, 2025 | 16.67 | 16.72 | 16.16 | 16.28 | 16.28 | -1.27% | 101,163 |
| Jun 13, 2025 | 16.92 | 17.00 | 16.47 | 16.49 | 16.49 | -3.85% | 45,295 |
| Jun 12, 2025 | 17.37 | 17.51 | 17.09 | 17.15 | 17.15 | -1.38% | 32,384 |
| Jun 11, 2025 | 17.75 | 17.81 | 17.35 | 17.39 | 17.39 | -1.42% | 56,523 |
| Jun 10, 2025 | 17.40 | 17.74 | 17.17 | 17.64 | 17.64 | 1.50% | 58,007 |
| Jun 9, 2025 | 17.23 | 17.60 | 17.23 | 17.38 | 17.38 | 1.82% | 41,882 |
| Jun 6, 2025 | 16.84 | 17.15 | 16.69 | 17.07 | 17.07 | 3.02% | 61,513 |
| Jun 5, 2025 | 16.84 | 16.84 | 16.56 | 16.57 | 16.57 | -1.49% | 40,878 |
| Jun 4, 2025 | 16.80 | 16.92 | 16.70 | 16.82 | 16.82 | -0.53% | 32,604 |
| Jun 3, 2025 | 16.61 | 17.00 | 16.61 | 16.91 | 16.91 | 1.44% | 19,687 |
| Jun 2, 2025 | 16.90 | 16.90 | 16.67 | 16.67 | 16.67 | -1.83% | 29,914 |
| May 30, 2025 | 16.82 | 17.19 | 16.60 | 16.98 | 16.98 | 3.41% | 41,844 |
| May 29, 2025 | 16.35 | 16.42 | 16.25 | 16.42 | 16.42 | 0.80% | 16,475 |
| May 28, 2025 | 16.60 | 16.65 | 16.27 | 16.29 | 16.29 | -2.46% | 28,642 |
| May 27, 2025 | 16.32 | 16.76 | 16.21 | 16.70 | 16.70 | 3.53% | 39,634 |
| May 23, 2025 | 15.96 | 16.42 | 15.96 | 16.13 | 16.13 | -1.10% | 41,777 |
| May 22, 2025 | 16.35 | 16.58 | 16.05 | 16.31 | 16.31 | -0.97% | 46,589 |
| May 21, 2025 | 16.89 | 16.96 | 16.36 | 16.47 | 16.47 | -3.97% | 51,588 |
| May 20, 2025 | 17.11 | 17.18 | 16.98 | 17.15 | 17.15 | - | 32,540 |
| May 19, 2025 | 16.64 | 17.20 | 16.60 | 17.15 | 17.15 | 0.88% | 60,251 |
| May 16, 2025 | 17.06 | 17.15 | 16.88 | 17.00 | 17.00 | -0.64% | 36,907 |
| May 15, 2025 | 16.98 | 17.18 | 16.80 | 17.11 | 17.11 | 0.29% | 21,401 |
| May 14, 2025 | 16.85 | 17.30 | 16.85 | 17.06 | 17.06 | 0.65% | 37,615 |
| May 13, 2025 | 16.98 | 17.02 | 16.75 | 16.95 | 16.95 | 1.07% | 30,686 |
| May 12, 2025 | 16.36 | 16.85 | 16.36 | 16.77 | 16.77 | 5.54% | 49,071 |
| May 9, 2025 | 16.03 | 16.06 | 15.59 | 15.89 | 15.89 | -1.12% | 11,691 |