Skip to main content
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
17.25
-0.20 (-1.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.6718.1817.2017.2517.25-1.15%42,825
Feb 20, 202517.5717.5717.2117.4517.45-1.13%23,392
Feb 19, 202517.4417.6717.3017.6517.65-0.17%16,741
Feb 18, 202517.6417.9517.6417.6817.68-0.06%21,206
Feb 14, 202517.7018.2017.4217.6917.690.40%44,888
Feb 13, 202518.1218.4817.4217.6217.62-1.73%54,349
Feb 12, 202518.1118.4017.9317.9317.93-2.92%23,737
Feb 11, 202518.0918.6618.0918.4718.471.15%22,288
Feb 10, 202518.1019.1518.1018.2618.26-1.67%31,425
Feb 7, 202518.8419.3318.3318.5718.57-1.95%35,096
Feb 6, 202518.7319.1518.3918.9418.941.50%34,870
Feb 5, 202518.5519.1718.5518.6618.660.59%44,223
Feb 4, 202517.4118.6617.4118.5518.550.11%38,164
Feb 3, 202518.2919.1818.0018.5318.53-1.49%84,119
Jan 31, 202519.2019.5418.4918.8118.81-2.94%77,306
Jan 30, 202519.5719.8419.2319.3819.22-0.46%50,247
Jan 29, 202519.3019.6418.4119.4719.310.36%141,804
Jan 28, 202519.4319.5919.2119.4019.24-1.07%50,345
Jan 27, 202519.4119.6918.9919.6119.450.31%106,919
Jan 24, 202519.6519.6519.0019.5519.39-1.26%118,186
Jan 23, 202519.9420.2219.6519.8019.63-1.44%34,730
Jan 22, 202520.3320.5320.0920.0919.92-2.00%46,250
Jan 21, 202520.2020.8820.2020.5020.332.04%45,246
Jan 17, 202520.1420.3519.7420.0919.920.15%26,100
Jan 16, 202520.0120.1119.7420.0619.890.45%43,068
Jan 15, 202519.8720.4819.6619.9719.803.26%26,536
Jan 14, 202519.0019.4619.0019.3419.182.11%25,229
Jan 13, 202518.6319.0718.3218.9418.781.12%28,585
Jan 10, 202519.5319.5318.4318.7318.57-6.07%44,799
Jan 8, 202519.6019.9519.5019.9419.770.66%36,085
Jan 7, 202520.1720.1719.7519.8119.64-1.69%75,282
Jan 6, 202520.3320.5420.0620.1519.98-0.98%31,382
Jan 3, 202520.1620.4519.9520.3520.180.99%22,188
Jan 2, 202520.7220.9520.1420.1519.98-1.66%30,001
Dec 31, 202420.9520.9820.4820.4920.32-1.30%48,632
Dec 30, 202420.5820.9420.5220.7620.59-0.14%27,477
Dec 27, 202421.0021.0020.6620.7920.62-2.12%26,668
Dec 26, 202421.0021.2420.9721.2421.060.47%16,222
Dec 24, 202421.0321.1620.6921.1420.960.67%33,611
Dec 23, 202421.1721.4920.6621.0020.82-1.50%41,103
Dec 20, 202421.0421.5521.0421.3221.14-0.09%129,683
Dec 19, 202421.7322.2121.2321.3421.16-0.56%42,987
Dec 18, 202423.0023.1321.3421.4621.28-6.12%47,893
Dec 17, 202423.3423.5022.7022.8622.67-2.22%32,119
Dec 16, 202423.1723.4323.0123.3823.180.78%18,628
Dec 13, 202423.2023.3122.9523.2023.00-0.47%22,367
Dec 12, 202423.4423.6223.0623.3123.11-0.72%23,548
Dec 11, 202423.7123.8323.4223.4823.280.30%41,335
Dec 10, 202423.1723.6623.0023.4123.210.99%40,284
Dec 9, 202423.5623.7023.0923.1822.98-1.49%35,418
Dec 6, 202424.1224.1223.2723.5323.33-1.51%31,609
Dec 5, 202424.0924.2823.8423.8923.69-0.71%25,484
Dec 4, 202423.9024.0923.6724.0623.861.48%25,674
Dec 3, 202423.9624.1923.5723.7123.51-0.84%25,666
Dec 2, 202423.6024.1423.4923.9123.710.21%33,642
Nov 29, 202424.1424.3623.6423.8623.66-0.25%22,396
Nov 27, 202424.2824.3323.9223.9223.72-1.20%24,946
Nov 26, 202424.6324.6724.1724.2124.01-1.71%32,532
Nov 25, 202424.5125.0123.8224.6324.421.03%142,543
Nov 22, 202424.4424.5324.1724.3824.170.79%39,775
Nov 21, 202423.9924.3623.7924.1923.991.77%30,556
Nov 20, 202423.9024.1423.5223.7723.57-0.96%30,387
Nov 19, 202423.8024.0922.7924.0023.800.29%52,096
Nov 18, 202424.3124.5923.9323.9323.73-1.89%51,516
Nov 15, 202425.0225.0924.1624.3924.18-1.77%48,212
Nov 14, 202424.6124.9324.5224.8324.620.89%52,521
Nov 13, 202424.8925.2524.5624.6124.40-0.73%73,408
Nov 12, 202424.6525.1924.6424.7924.58-0.08%121,329
Nov 11, 202424.5025.3024.5024.8124.602.10%85,489
Nov 8, 202423.9524.4523.8024.3024.101.04%32,914
Nov 7, 202424.2324.6923.7924.0523.85-1.84%46,028
Nov 6, 202423.8225.0923.3324.5024.299.03%239,547
Nov 5, 202421.8822.6121.8822.4722.282.79%19,068
Nov 4, 202421.9022.2021.7321.8621.68-1.09%30,034
Nov 1, 202422.3122.5121.9022.1021.91-0.45%21,378
Oct 31, 202422.7322.7322.2022.2022.01-3.48%18,186
Oct 30, 202422.8523.4622.8523.0022.640.44%21,755
Oct 29, 202422.7922.9222.7222.9022.54-0.35%23,846
Oct 28, 202422.4223.0222.4222.9822.623.84%26,867
Oct 25, 202422.9022.9022.0622.1321.79-2.55%14,633
Oct 24, 202423.0323.0322.5522.7122.36-1.26%21,015
Oct 23, 202422.6223.0122.4423.0022.640.88%25,428
Oct 22, 202422.2923.1122.0522.8022.45-1.81%48,013
Oct 21, 202423.8424.1123.1923.2222.86-3.01%57,104
Oct 18, 202424.5024.5023.8823.9423.57-2.01%33,483
Oct 17, 202424.5024.5024.0524.4324.050.53%53,737
Oct 16, 202424.2524.4923.9324.3023.921.33%53,745
Oct 15, 202423.4724.2223.4723.9823.611.70%114,878
Oct 14, 202423.2723.6023.0523.5823.211.16%44,305
Oct 11, 202423.0323.4522.9223.3122.953.00%79,537
Oct 10, 202422.5822.8022.4622.6322.28-0.75%21,723
Oct 9, 202422.5822.9622.5822.8022.451.38%12,436
Oct 8, 202422.7022.7822.4922.4922.140.09%20,020
Oct 7, 202422.3822.6522.2422.4722.12-0.18%18,448
Oct 4, 202422.4822.7922.4522.5122.161.49%21,898
Oct 3, 202422.0122.2421.9622.1821.840.14%23,675
Oct 2, 202422.2122.4622.1022.1521.81-0.14%23,667
Oct 1, 202422.6422.6522.0822.1821.84-3.65%34,292
Sep 30, 202422.8623.2022.7323.0222.661.28%45,221
Sep 27, 202423.0823.1222.6522.7322.38-0.22%25,684