RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
19.06
-0.01 (-0.05%)
At close: Sep 26, 2025, 4:00 PM EDT
19.06
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:00 PM EDT
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 19.15 | 19.48 | 19.00 | 19.07 | 19.07 | -1.29% | 21,112 |
| Sep 24, 2025 | 19.40 | 19.49 | 19.26 | 19.32 | 19.32 | 0.16% | 38,614 |
| Sep 23, 2025 | 19.50 | 19.79 | 19.15 | 19.29 | 19.29 | -0.87% | 37,874 |
| Sep 22, 2025 | 18.89 | 19.62 | 18.89 | 19.46 | 19.46 | 0.05% | 44,719 |
| Sep 19, 2025 | 19.96 | 19.96 | 19.26 | 19.45 | 19.45 | -2.56% | 129,102 |
| Sep 18, 2025 | 19.14 | 19.97 | 19.01 | 19.96 | 19.96 | 5.22% | 68,011 |
| Sep 17, 2025 | 19.19 | 19.72 | 18.91 | 18.97 | 18.97 | -1.30% | 43,763 |
| Sep 16, 2025 | 19.12 | 19.34 | 19.01 | 19.22 | 19.22 | -0.10% | 43,746 |
| Sep 15, 2025 | 19.45 | 19.49 | 19.15 | 19.24 | 19.24 | -0.13% | 23,789 |
| Sep 12, 2025 | 19.40 | 19.60 | 19.04 | 19.27 | 19.27 | -1.81% | 30,046 |
| Sep 11, 2025 | 18.82 | 19.62 | 18.80 | 19.62 | 19.62 | 1.71% | 57,486 |
| Sep 10, 2025 | 19.58 | 19.60 | 19.23 | 19.29 | 19.29 | -1.58% | 24,887 |
| Sep 9, 2025 | 19.99 | 20.00 | 19.49 | 19.60 | 19.60 | -1.56% | 28,069 |
| Sep 8, 2025 | 19.99 | 19.99 | 19.21 | 19.91 | 19.91 | - | 34,068 |
| Sep 5, 2025 | 20.07 | 20.38 | 19.26 | 19.91 | 19.91 | -0.40% | 43,798 |
| Sep 4, 2025 | 20.03 | 20.08 | 19.62 | 19.99 | 19.99 | 0.45% | 37,962 |
| Sep 3, 2025 | 19.83 | 20.03 | 18.45 | 19.90 | 19.90 | -0.35% | 42,948 |
| Sep 2, 2025 | 20.10 | 20.13 | 19.87 | 19.97 | 19.97 | -1.29% | 52,593 |
| Aug 29, 2025 | 20.54 | 20.55 | 20.04 | 20.23 | 20.23 | -1.65% | 40,254 |
| Aug 28, 2025 | 20.65 | 20.65 | 20.36 | 20.57 | 20.57 | 0.32% | 60,944 |
| Aug 27, 2025 | 20.43 | 20.60 | 20.43 | 20.51 | 20.51 | 0.07% | 42,977 |
| Aug 26, 2025 | 20.44 | 20.64 | 20.44 | 20.49 | 20.49 | 0.24% | 40,101 |
| Aug 25, 2025 | 20.35 | 20.57 | 20.25 | 20.44 | 20.44 | -0.20% | 29,292 |
| Aug 22, 2025 | 19.50 | 20.60 | 19.50 | 20.48 | 20.48 | 5.08% | 94,215 |
| Aug 21, 2025 | 19.37 | 19.49 | 19.30 | 19.49 | 19.49 | - | 38,387 |
| Aug 20, 2025 | 19.55 | 19.73 | 19.43 | 19.49 | 19.49 | -0.36% | 38,317 |
| Aug 19, 2025 | 19.40 | 19.69 | 19.31 | 19.56 | 19.56 | 0.62% | 43,263 |
| Aug 18, 2025 | 19.38 | 19.58 | 19.37 | 19.44 | 19.44 | 0.47% | 20,805 |
| Aug 15, 2025 | 19.94 | 19.94 | 19.19 | 19.35 | 19.35 | -2.07% | 91,987 |
| Aug 14, 2025 | 19.61 | 19.82 | 19.56 | 19.76 | 19.76 | -0.45% | 30,148 |
| Aug 13, 2025 | 19.65 | 19.89 | 19.58 | 19.85 | 19.85 | 1.69% | 55,013 |
| Aug 12, 2025 | 18.66 | 19.55 | 18.66 | 19.52 | 19.52 | 5.34% | 71,545 |
| Aug 11, 2025 | 18.49 | 18.81 | 18.41 | 18.53 | 18.53 | 0.54% | 43,314 |
| Aug 8, 2025 | 18.50 | 18.92 | 18.17 | 18.43 | 18.43 | 1.21% | 55,650 |
| Aug 7, 2025 | 18.90 | 19.00 | 18.16 | 18.21 | 18.21 | -2.15% | 80,563 |
| Aug 6, 2025 | 18.94 | 18.94 | 18.53 | 18.61 | 18.61 | -1.74% | 87,383 |
| Aug 5, 2025 | 18.33 | 18.98 | 18.08 | 18.94 | 18.94 | 3.84% | 112,129 |
| Aug 4, 2025 | 18.24 | 18.25 | 17.84 | 18.24 | 18.24 | 1.67% | 120,197 |
| Aug 1, 2025 | 17.92 | 18.05 | 17.67 | 17.94 | 17.94 | -0.94% | 75,749 |
| Jul 31, 2025 | 18.27 | 18.27 | 17.79 | 18.11 | 18.11 | -2.11% | 79,481 |
| Jul 30, 2025 | 18.90 | 19.11 | 18.37 | 18.50 | 18.34 | -1.65% | 101,673 |
| Jul 29, 2025 | 19.09 | 19.25 | 18.77 | 18.81 | 18.65 | -0.53% | 108,275 |
| Jul 28, 2025 | 19.08 | 19.08 | 18.65 | 18.91 | 18.74 | -0.21% | 198,054 |
| Jul 25, 2025 | 19.09 | 19.09 | 18.78 | 18.95 | 18.78 | -0.79% | 160,461 |
| Jul 24, 2025 | 19.31 | 19.51 | 19.06 | 19.10 | 18.93 | -1.55% | 110,474 |
| Jul 23, 2025 | 19.23 | 19.64 | 19.01 | 19.40 | 19.23 | 2.27% | 161,370 |
| Jul 22, 2025 | 18.90 | 19.73 | 18.79 | 18.97 | 18.80 | 3.95% | 262,714 |
| Jul 21, 2025 | 18.27 | 18.49 | 18.19 | 18.25 | 18.09 | -0.05% | 89,862 |
| Jul 18, 2025 | 18.54 | 18.61 | 18.06 | 18.26 | 18.10 | -0.54% | 93,502 |
| Jul 17, 2025 | 18.14 | 18.44 | 18.14 | 18.36 | 18.20 | 1.05% | 117,914 |