RBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	21.01	21.28	20.76	20.91	20.91	-0.38%	43,386
Mar 16, 2026	21.30	21.33	20.88	20.99	20.99	0.29%	26,523
Mar 13, 2026	20.98	21.08	20.52	20.93	20.93	0.43%	88,775
Mar 12, 2026	20.70	21.00	20.27	20.84	20.84	-0.24%	43,719
Mar 11, 2026	20.94	21.29	20.72	20.89	20.89	-1.18%	53,622
Mar 10, 2026	20.94	21.68	20.94	21.14	21.14	0.28%	47,372
Mar 9, 2026	21.06	21.24	20.39	21.08	21.08	-1.40%	84,097
Mar 6, 2026	21.50	21.50	20.74	21.38	21.38	-1.79%	105,225
Mar 5, 2026	22.11	22.20	21.45	21.77	21.77	-1.94%	112,623
Mar 4, 2026	21.77	22.38	21.70	22.20	22.20	2.64%	109,896
Mar 3, 2026	21.43	21.82	21.11	21.63	21.63	-0.64%	84,004
Mar 2, 2026	21.23	22.18	21.15	21.77	21.77	1.26%	76,744
Feb 27, 2026	21.84	22.09	21.28	21.50	21.50	-3.24%	116,676
Feb 26, 2026	22.50	22.52	21.85	22.22	22.22	-0.94%	73,438
Feb 25, 2026	22.11	22.50	21.85	22.43	22.43	2.42%	85,940
Feb 24, 2026	21.94	22.28	21.69	21.90	21.90	-0.23%	103,233
Feb 23, 2026	22.23	22.36	21.75	21.95	21.95	-1.13%	103,123
Feb 20, 2026	22.08	22.35	22.08	22.20	22.20	0.63%	26,044
Feb 19, 2026	22.00	22.25	21.91	22.06	22.06	-0.14%	53,522
Feb 18, 2026	22.13	22.69	21.98	22.09	22.09	-0.27%	84,849
Feb 17, 2026	22.35	22.40	22.00	22.15	22.15	-0.78%	50,168
Feb 13, 2026	22.27	22.40	21.97	22.33	22.33	0.16%	32,488
Feb 12, 2026	22.20	22.36	21.87	22.29	22.29	1.32%	59,559
Feb 11, 2026	22.22	22.25	21.85	22.00	22.00	-0.27%	64,725
Feb 10, 2026	22.09	22.28	21.71	22.06	22.06	0.23%	79,201
Feb 9, 2026	22.13	22.29	21.67	22.01	22.01	-0.23%	61,813
Feb 6, 2026	21.97	22.24	21.66	22.06	22.06	1.57%	104,088
Feb 5, 2026	21.66	21.99	21.50	21.72	21.72	-0.18%	74,674
Feb 4, 2026	21.70	22.03	21.31	21.76	21.76	1.21%	60,620
Feb 3, 2026	21.25	21.73	21.10	21.50	21.50	0.75%	57,054
Feb 2, 2026	20.74	21.49	20.66	21.34	21.34	2.89%	55,897
Jan 30, 2026	20.29	20.81	20.29	20.74	20.74	1.02%	69,343
Jan 29, 2026	20.42	20.74	20.12	20.53	20.37	0.88%	44,625
Jan 28, 2026	21.44	21.44	20.25	20.35	20.19	-4.95%	71,286
Jan 27, 2026	21.94	21.95	21.25	21.41	21.24	-0.74%	83,616
Jan 26, 2026	21.39	21.76	21.35	21.57	21.40	0.70%	62,341
Jan 23, 2026	22.08	22.08	21.41	21.42	21.25	-3.56%	39,248
Jan 22, 2026	22.33	22.50	22.09	22.21	22.04	-0.54%	51,267
Jan 21, 2026	21.46	22.38	21.46	22.33	22.16	5.13%	108,897
Jan 20, 2026	21.39	21.42	21.12	21.24	21.07	-1.48%	74,685
Jan 16, 2026	21.76	21.88	21.55	21.56	21.39	-1.37%	47,681
Jan 15, 2026	21.55	22.18	21.55	21.86	21.69	1.53%	88,636
Jan 14, 2026	20.37	21.53	20.37	21.53	21.36	0.84%	64,191
Jan 13, 2026	21.29	21.52	21.18	21.35	21.18	0.66%	29,973
Jan 12, 2026	20.81	21.22	20.73	21.21	21.04	1.10%	27,559
Jan 9, 2026	21.17	21.32	20.92	20.98	20.82	-0.80%	23,780
Jan 8, 2026	20.46	21.56	20.46	21.15	20.99	2.62%	42,074
Jan 7, 2026	20.34	20.72	20.25	20.61	20.45	-1.06%	23,227
Jan 6, 2026	20.75	21.06	20.52	20.83	20.67	-0.57%	50,970
Jan 5, 2026	20.46	21.21	20.46	20.95	20.79	2.29%	30,256