RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
24.38
+0.19 (0.79%)
Nov 22, 2024, 4:00 PM EST - Market closed
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 24.44 | 24.53 | 24.17 | 24.38 | 24.38 | 0.79% | 39,775 |
| Nov 21, 2024 | 23.99 | 24.36 | 23.79 | 24.19 | 24.19 | 1.77% | 30,556 |
| Nov 20, 2024 | 23.90 | 24.14 | 23.52 | 23.77 | 23.77 | -0.96% | 30,387 |
| Nov 19, 2024 | 23.80 | 24.09 | 22.79 | 24.00 | 24.00 | 0.29% | 52,096 |
| Nov 18, 2024 | 24.31 | 24.59 | 23.93 | 23.93 | 23.93 | -1.89% | 51,516 |
| Nov 15, 2024 | 25.02 | 25.09 | 24.16 | 24.39 | 24.39 | -1.77% | 48,212 |
| Nov 14, 2024 | 24.61 | 24.93 | 24.52 | 24.83 | 24.83 | 0.89% | 52,521 |
| Nov 13, 2024 | 24.89 | 25.25 | 24.56 | 24.61 | 24.61 | -0.73% | 73,408 |
| Nov 12, 2024 | 24.65 | 25.19 | 24.64 | 24.79 | 24.79 | -0.08% | 121,329 |
| Nov 11, 2024 | 24.50 | 25.30 | 24.50 | 24.81 | 24.81 | 2.10% | 85,489 |
| Nov 8, 2024 | 23.95 | 24.45 | 23.80 | 24.30 | 24.30 | 1.04% | 32,914 |
| Nov 7, 2024 | 24.23 | 24.69 | 23.79 | 24.05 | 24.05 | -1.84% | 46,028 |
| Nov 6, 2024 | 23.82 | 25.09 | 23.33 | 24.50 | 24.50 | 9.03% | 239,547 |
| Nov 5, 2024 | 21.88 | 22.61 | 21.88 | 22.47 | 22.47 | 2.79% | 19,068 |
| Nov 4, 2024 | 21.90 | 22.20 | 21.73 | 21.86 | 21.86 | -1.09% | 30,034 |
| Nov 1, 2024 | 22.31 | 22.51 | 21.90 | 22.10 | 22.10 | -0.45% | 21,378 |
| Oct 31, 2024 | 22.73 | 22.73 | 22.20 | 22.20 | 22.20 | -3.48% | 18,186 |
| Oct 30, 2024 | 22.85 | 23.46 | 22.85 | 23.00 | 22.84 | 0.44% | 21,755 |
| Oct 29, 2024 | 22.79 | 22.92 | 22.72 | 22.90 | 22.74 | -0.35% | 23,846 |
| Oct 28, 2024 | 22.42 | 23.02 | 22.42 | 22.98 | 22.82 | 3.84% | 26,867 |
| Oct 25, 2024 | 22.90 | 22.90 | 22.06 | 22.13 | 21.97 | -2.55% | 14,633 |
| Oct 24, 2024 | 23.03 | 23.03 | 22.55 | 22.71 | 22.55 | -1.26% | 21,015 |
| Oct 23, 2024 | 22.62 | 23.01 | 22.44 | 23.00 | 22.84 | 0.88% | 25,428 |
| Oct 22, 2024 | 22.29 | 23.11 | 22.05 | 22.80 | 22.64 | -1.81% | 48,013 |
| Oct 21, 2024 | 23.84 | 24.11 | 23.19 | 23.22 | 23.05 | -3.01% | 57,104 |
| Oct 18, 2024 | 24.50 | 24.50 | 23.88 | 23.94 | 23.77 | -2.01% | 33,483 |
| Oct 17, 2024 | 24.50 | 24.50 | 24.05 | 24.43 | 24.26 | 0.53% | 53,737 |
| Oct 16, 2024 | 24.25 | 24.49 | 23.93 | 24.30 | 24.13 | 1.33% | 53,745 |
| Oct 15, 2024 | 23.47 | 24.22 | 23.47 | 23.98 | 23.81 | 1.70% | 114,878 |
| Oct 14, 2024 | 23.27 | 23.60 | 23.05 | 23.58 | 23.41 | 1.16% | 44,305 |
| Oct 11, 2024 | 23.03 | 23.45 | 22.92 | 23.31 | 23.14 | 3.00% | 79,537 |
| Oct 10, 2024 | 22.58 | 22.80 | 22.46 | 22.63 | 22.47 | -0.75% | 21,723 |
| Oct 9, 2024 | 22.58 | 22.96 | 22.58 | 22.80 | 22.64 | 1.38% | 12,436 |
| Oct 8, 2024 | 22.70 | 22.78 | 22.49 | 22.49 | 22.33 | 0.09% | 20,020 |
| Oct 7, 2024 | 22.38 | 22.65 | 22.24 | 22.47 | 22.31 | -0.18% | 18,448 |
| Oct 4, 2024 | 22.48 | 22.79 | 22.45 | 22.51 | 22.35 | 1.49% | 21,898 |
| Oct 3, 2024 | 22.01 | 22.24 | 21.96 | 22.18 | 22.02 | 0.14% | 23,675 |
| Oct 2, 2024 | 22.21 | 22.46 | 22.10 | 22.15 | 21.99 | -0.14% | 23,667 |
| Oct 1, 2024 | 22.64 | 22.65 | 22.08 | 22.18 | 22.02 | -3.65% | 34,292 |
| Sep 30, 2024 | 22.86 | 23.20 | 22.73 | 23.02 | 22.86 | 1.28% | 45,221 |
| Sep 27, 2024 | 23.08 | 23.12 | 22.65 | 22.73 | 22.57 | -0.22% | 25,684 |
| Sep 26, 2024 | 22.83 | 23.11 | 22.76 | 22.78 | 22.62 | 0.57% | 51,572 |
| Sep 25, 2024 | 22.90 | 22.92 | 22.54 | 22.65 | 22.49 | -0.92% | 43,367 |
| Sep 24, 2024 | 23.21 | 23.29 | 22.84 | 22.86 | 22.70 | -1.42% | 37,952 |
| Sep 23, 2024 | 23.50 | 23.50 | 23.15 | 23.19 | 23.02 | -1.28% | 41,115 |
| Sep 20, 2024 | 23.80 | 23.81 | 23.40 | 23.49 | 23.32 | -1.18% | 209,040 |
| Sep 19, 2024 | 23.75 | 23.86 | 22.93 | 23.77 | 23.60 | 2.10% | 62,097 |
| Sep 18, 2024 | 22.93 | 24.00 | 22.93 | 23.28 | 23.11 | -0.26% | 72,438 |
| Sep 17, 2024 | 23.35 | 23.87 | 23.12 | 23.34 | 23.17 | 0.78% | 138,470 |
| Sep 16, 2024 | 23.02 | 23.27 | 22.90 | 23.16 | 22.99 | 1.14% | 58,560 |
| Sep 13, 2024 | 22.55 | 22.96 | 22.53 | 22.90 | 22.74 | 2.55% | 29,815 |
| Sep 12, 2024 | 22.05 | 22.36 | 21.85 | 22.33 | 22.17 | 1.96% | 47,064 |
| Sep 11, 2024 | 21.75 | 21.98 | 21.21 | 21.90 | 21.74 | -0.59% | 39,779 |
| Sep 10, 2024 | 21.80 | 22.07 | 21.41 | 22.03 | 21.87 | 1.43% | 24,666 |
| Sep 9, 2024 | 21.85 | 22.05 | 21.72 | 21.72 | 21.57 | -0.18% | 40,370 |
| Sep 6, 2024 | 22.16 | 22.29 | 21.60 | 21.76 | 21.60 | -1.49% | 39,805 |
| Sep 5, 2024 | 22.36 | 22.50 | 21.94 | 22.09 | 21.93 | -0.45% | 23,366 |
| Sep 4, 2024 | 22.50 | 22.50 | 22.10 | 22.19 | 22.03 | -1.47% | 21,993 |
| Sep 3, 2024 | 22.65 | 22.84 | 22.43 | 22.52 | 22.36 | -1.92% | 28,301 |
| Aug 30, 2024 | 22.82 | 22.98 | 22.59 | 22.96 | 22.80 | 1.06% | 18,521 |
| Aug 29, 2024 | 23.07 | 23.07 | 22.64 | 22.72 | 22.56 | -0.18% | 31,828 |
| Aug 28, 2024 | 22.72 | 22.95 | 22.58 | 22.76 | 22.60 | 0.98% | 24,337 |
| Aug 27, 2024 | 22.59 | 22.69 | 22.38 | 22.54 | 22.38 | -0.84% | 21,070 |
| Aug 26, 2024 | 23.16 | 23.16 | 22.69 | 22.73 | 22.57 | -1.09% | 57,221 |
| Aug 23, 2024 | 22.15 | 23.33 | 22.03 | 22.98 | 22.82 | 5.03% | 131,643 |
| Aug 22, 2024 | 22.19 | 22.24 | 21.76 | 21.88 | 21.72 | 0.37% | 22,056 |
| Aug 21, 2024 | 21.85 | 21.86 | 21.60 | 21.80 | 21.64 | -0.09% | 25,504 |
| Aug 20, 2024 | 22.32 | 22.49 | 21.80 | 21.82 | 21.66 | -2.68% | 39,986 |
| Aug 19, 2024 | 21.97 | 22.44 | 21.97 | 22.42 | 22.26 | 1.96% | 39,038 |
| Aug 16, 2024 | 21.85 | 22.48 | 21.85 | 21.99 | 21.83 | 0.50% | 59,366 |
| Aug 15, 2024 | 21.92 | 22.35 | 21.79 | 21.88 | 21.72 | 2.20% | 52,892 |
| Aug 14, 2024 | 21.57 | 21.57 | 21.30 | 21.41 | 21.26 | -0.09% | 28,833 |
| Aug 13, 2024 | 21.26 | 21.51 | 20.69 | 21.43 | 21.28 | 2.00% | 47,163 |
| Aug 12, 2024 | 21.38 | 21.62 | 20.72 | 21.01 | 20.86 | -1.22% | 49,127 |
| Aug 9, 2024 | 21.19 | 21.48 | 21.19 | 21.27 | 21.12 | - | 54,036 |
| Aug 8, 2024 | 21.28 | 21.30 | 21.11 | 21.27 | 21.12 | 1.14% | 37,025 |
| Aug 7, 2024 | 21.26 | 21.38 | 21.00 | 21.03 | 20.88 | 0.10% | 61,942 |
| Aug 6, 2024 | 20.96 | 21.42 | 20.82 | 21.01 | 20.86 | 0.05% | 48,224 |
| Aug 5, 2024 | 20.42 | 21.10 | 18.42 | 21.00 | 20.85 | -1.41% | 100,784 |
| Aug 2, 2024 | 21.26 | 21.63 | 20.96 | 21.30 | 21.15 | -4.23% | 82,641 |
| Aug 1, 2024 | 23.00 | 23.00 | 22.00 | 22.24 | 22.08 | -3.60% | 79,379 |
| Jul 31, 2024 | 23.66 | 24.05 | 23.03 | 23.07 | 22.91 | -2.99% | 106,595 |
| Jul 30, 2024 | 22.86 | 23.88 | 22.50 | 23.78 | 23.45 | 4.57% | 130,130 |
| Jul 29, 2024 | 23.52 | 23.52 | 22.61 | 22.74 | 22.42 | -2.90% | 59,005 |
| Jul 26, 2024 | 23.40 | 23.70 | 23.12 | 23.42 | 23.09 | 1.04% | 96,310 |
| Jul 25, 2024 | 22.44 | 23.37 | 22.41 | 23.18 | 22.86 | 3.44% | 81,851 |
| Jul 24, 2024 | 22.32 | 23.50 | 22.29 | 22.41 | 22.10 | 0.27% | 196,243 |
| Jul 23, 2024 | 22.40 | 23.08 | 22.28 | 22.35 | 22.04 | -0.04% | 118,363 |
| Jul 22, 2024 | 21.60 | 22.53 | 21.40 | 22.36 | 22.05 | 3.18% | 85,502 |
| Jul 19, 2024 | 21.80 | 22.05 | 21.60 | 21.67 | 21.37 | -0.51% | 55,414 |
| Jul 18, 2024 | 21.92 | 22.24 | 21.76 | 21.78 | 21.48 | -1.54% | 89,420 |
| Jul 17, 2024 | 21.49 | 22.17 | 21.49 | 22.12 | 21.81 | 1.94% | 103,128 |
| Jul 16, 2024 | 20.75 | 21.71 | 20.74 | 21.70 | 21.40 | 4.93% | 186,634 |
| Jul 15, 2024 | 19.95 | 20.75 | 19.94 | 20.68 | 20.39 | 5.13% | 117,756 |
| Jul 12, 2024 | 20.00 | 20.20 | 19.63 | 19.67 | 19.40 | -1.06% | 127,195 |
| Jul 11, 2024 | 19.23 | 20.00 | 19.23 | 19.88 | 19.60 | 4.08% | 169,802 |
| Jul 10, 2024 | 18.88 | 19.10 | 18.80 | 19.10 | 18.83 | 1.70% | 68,679 |
| Jul 9, 2024 | 18.33 | 18.78 | 18.33 | 18.78 | 18.52 | 2.01% | 21,298 |
| Jul 8, 2024 | 18.32 | 18.55 | 17.73 | 18.41 | 18.15 | 1.83% | 29,166 |
| Jul 5, 2024 | 18.55 | 18.55 | 18.05 | 18.08 | 17.83 | -3.00% | 57,557 |