Skip to main content
logo
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
24.51
+0.01 (0.04%)
At close: Jun 10, 2026, 4:00 PM EDT
24.50
-0.01 (-0.04%)
After-hours: Jun 10, 2026, 4:10 PM EDT

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202624.5924.8724.3624.57-0.29%139,077
Jun 9, 202624.4224.8624.4124.5024.501.03%202,668
Jun 8, 202624.0924.5524.0924.2524.251.04%240,018
Jun 5, 202623.9824.4223.8624.0024.000.08%370,192
Jun 4, 202623.8024.2523.6323.9823.981.96%154,014
Jun 3, 202623.8924.0023.4723.5223.52-1.96%79,847
Jun 2, 202623.7024.1123.6023.9923.990.80%105,214
Jun 1, 202623.8224.3223.5823.8023.80-0.50%114,687
May 29, 202623.6024.2523.6023.9223.920.63%50,740
May 28, 202623.7623.8723.4023.7723.77-0.34%72,548
May 27, 202623.9524.2423.6423.8523.85-0.21%65,772
May 26, 202623.8024.2023.7623.9023.900.59%145,153
May 22, 202623.8624.0023.6223.7623.76-89,262
May 21, 202623.4123.8123.3123.7623.760.59%46,875
May 20, 202623.3023.8423.3023.6223.621.29%47,621
May 19, 202623.1323.4823.1323.3223.32-45,601
May 18, 202622.9323.5022.9323.3223.321.70%31,928
May 15, 202623.2823.2822.8522.9322.93-1.80%48,720
May 14, 202623.3723.6323.2823.3523.350.47%42,605
May 13, 202623.3723.6723.1823.2423.24-1.32%55,336
May 12, 202623.5324.0023.0923.5523.550.08%85,712
May 11, 202623.8423.9023.4123.5323.53-2.16%73,741
May 8, 202624.1624.1623.8024.0524.05-0.58%46,966
May 7, 202624.2224.5424.1524.1924.19-0.45%93,802
May 6, 202624.7024.7024.1724.3024.300.66%68,406
May 5, 202624.0024.4623.9324.1424.141.05%40,380
May 4, 202624.2424.5723.7923.8923.89-1.44%125,232
May 1, 202624.0924.5623.8024.2424.240.50%289,742
Apr 30, 202623.5624.3223.5624.1224.121.73%204,161
Apr 29, 202624.1524.4023.6723.8723.71-1.85%90,181
Apr 28, 202624.1724.6224.0924.3224.160.95%81,030
Apr 27, 202623.6024.1423.6024.0923.931.95%63,637
Apr 24, 202623.8524.0823.2723.6323.47-1.54%76,040
Apr 23, 202624.2224.3523.9424.0023.84-0.54%85,282
Apr 22, 202624.1824.7023.9724.1323.97-0.21%111,860
Apr 21, 202623.5024.7323.5024.1824.025.45%167,895
Apr 20, 202622.8922.9922.7022.9322.780.26%55,597
Apr 17, 202622.6623.1422.5622.8722.722.60%62,291
Apr 16, 202622.1822.4222.1222.2922.14-0.13%49,636
Apr 15, 202622.5922.7222.1422.3222.17-1.37%27,593
Apr 14, 202622.5122.7421.6522.6322.480.09%36,094
Apr 13, 202622.5622.7022.3922.6122.46-0.09%31,128
Apr 10, 202622.7722.9622.2422.6322.48-0.53%57,715
Apr 9, 202622.1822.9422.1122.7522.602.02%170,669
Apr 8, 202622.5022.6022.0322.3022.151.92%136,224
Apr 7, 202621.6922.0821.6221.8821.730.14%43,120
Apr 6, 202621.5622.0421.5021.8521.700.83%27,843
Apr 2, 202621.3121.7121.2621.6721.520.56%46,665
Apr 1, 202621.4721.8421.3521.5521.410.84%35,047
Mar 31, 202621.5821.6520.9021.3721.230.42%39,957