Skip to main content
logo
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
26.58
+0.13 (0.49%)
Sep 25, 2026, 4:00 PM EDT - Market closed

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202626.4526.7426.4226.5826.580.49%88,534
Sep 24, 202626.3526.5726.2526.4526.450.65%98,321
Sep 23, 202626.6426.7526.2726.2826.28-1.90%113,318
Sep 22, 202626.9227.1826.5726.7926.790.15%118,923
Sep 21, 202626.7026.8926.6626.7526.750.19%80,066
Sep 18, 202626.6826.8526.4526.7026.700.07%296,023
Sep 17, 202626.9227.5026.5826.6826.680.15%88,621
Sep 16, 202626.8926.8926.3026.6426.64-0.37%121,476
Sep 15, 202626.9027.1226.4126.7426.740.26%89,521
Sep 14, 202626.5426.9926.5426.6726.670.45%83,790
Sep 11, 202626.9626.9626.5026.5526.55-0.49%65,457
Sep 10, 202626.2126.6826.1826.6826.681.14%54,052
Sep 9, 202626.5126.6825.9926.3826.38-0.72%99,858
Sep 8, 202626.9127.2926.4226.5726.57-1.85%73,168
Sep 4, 202626.5627.1726.5627.0727.071.50%45,108
Sep 3, 202626.7326.7626.4026.6726.671.02%92,021
Sep 2, 202625.8726.4825.8726.4026.402.05%114,790
Sep 1, 202625.8726.1525.3425.8725.87-0.31%93,404
Aug 31, 202626.1126.2525.9525.9525.95-1.24%63,511
Aug 28, 202626.2626.5326.0526.2826.280.13%58,315
Aug 27, 202626.3526.5425.9726.2426.24-0.46%109,766
Aug 26, 202626.6026.6026.3126.3626.36-0.53%62,244
Aug 25, 202626.5626.6026.3726.5026.50-0.34%58,459
Aug 24, 202626.6927.0226.5126.5926.59-0.19%58,003
Aug 21, 202626.7226.7226.3626.6426.640.19%90,863
Aug 20, 202626.2526.5926.0026.5926.590.72%68,583
Aug 19, 202627.3927.5326.3826.4026.40-3.12%116,216
Aug 18, 202627.3427.5527.0127.2527.25-0.26%136,814
Aug 17, 202627.4627.5827.1527.3227.32-0.98%94,280
Aug 14, 202627.4827.7427.3127.5927.590.25%74,124
Aug 13, 202627.4527.5327.3327.5227.520.73%100,066
Aug 12, 202627.1027.3426.9427.3227.320.81%126,305
Aug 11, 202626.5627.1426.3627.1027.102.34%121,804
Aug 10, 202626.7127.2526.3426.4826.48-1.19%132,347
Aug 7, 202626.7326.8526.4126.8026.80-0.04%110,021
Aug 6, 202627.1227.1526.6626.8126.81-0.19%209,067
Aug 5, 202626.9127.2126.6326.8626.860.19%128,210
Aug 4, 202626.5626.9326.4126.8126.811.06%131,293
Aug 3, 202626.5926.7726.3426.5326.530.61%262,877
Jul 31, 202626.2026.4825.9526.3726.371.03%205,183
Jul 30, 202626.3426.5726.1326.2626.10-0.38%121,026
Jul 29, 202626.5627.1026.2926.3626.20-0.75%208,596
Jul 28, 202626.6126.9126.4826.5626.40-155,683
Jul 27, 202626.4326.6426.2326.5626.401.07%177,403
Jul 24, 202626.3126.8126.0326.2826.12-0.30%124,644
Jul 23, 202626.3626.4325.8426.3626.20-0.34%151,045
Jul 22, 202626.3926.8325.4826.4526.29-0.68%240,293
Jul 21, 202626.5626.7325.5326.6326.47-0.41%326,831
Jul 20, 202627.1027.6926.6326.7426.58-1.18%177,406
Jul 17, 202627.6427.8526.9927.0626.90-3.01%363,680