RBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.17	24.62	24.09	24.29	24.29	0.83%	81,030
Apr 27, 2026	23.60	24.14	23.60	24.09	24.09	1.95%	63,637
Apr 24, 2026	23.85	24.08	23.27	23.63	23.63	-1.54%	76,040
Apr 23, 2026	24.22	24.35	23.94	24.00	24.00	-0.54%	85,281
Apr 22, 2026	24.18	24.70	23.97	24.13	24.13	-0.21%	107,554
Apr 21, 2026	23.50	24.73	23.50	24.18	24.18	5.45%	167,724
Apr 20, 2026	22.89	22.99	22.70	22.93	22.93	0.26%	53,008
Apr 17, 2026	22.66	23.14	22.56	22.87	22.87	2.60%	62,291
Apr 16, 2026	22.18	22.42	22.12	22.29	22.29	-0.13%	49,632
Apr 15, 2026	22.59	22.72	22.14	22.32	22.32	-1.37%	27,593
Apr 14, 2026	22.51	22.74	21.65	22.63	22.63	0.09%	34,854
Apr 13, 2026	22.56	22.70	22.39	22.61	22.61	-0.09%	31,128
Apr 10, 2026	22.77	22.96	22.24	22.63	22.63	-0.53%	57,715
Apr 9, 2026	22.18	22.94	22.11	22.75	22.75	2.02%	170,669
Apr 8, 2026	22.50	22.60	22.03	22.30	22.30	1.92%	136,224
Apr 7, 2026	21.69	22.08	21.62	21.88	21.88	0.14%	43,120
Apr 6, 2026	21.56	22.04	21.50	21.85	21.85	0.83%	27,841
Apr 2, 2026	21.31	21.71	21.26	21.67	21.67	0.56%	46,665
Apr 1, 2026	21.47	21.84	21.35	21.55	21.55	0.84%	35,047
Mar 31, 2026	21.58	21.65	20.90	21.37	21.37	0.42%	39,957
Mar 30, 2026	21.08	21.46	21.01	21.28	21.28	1.92%	66,475
Mar 27, 2026	21.11	21.11	20.70	20.88	20.88	-1.28%	52,572
Mar 26, 2026	20.92	21.20	20.89	21.15	21.15	-	64,735
Mar 25, 2026	21.40	21.40	21.00	21.15	21.15	-0.05%	38,744
Mar 24, 2026	21.00	21.46	20.67	21.16	21.16	-0.28%	45,101
Mar 23, 2026	20.89	21.64	20.68	21.22	21.22	3.87%	54,797
Mar 20, 2026	20.76	20.95	20.32	20.43	20.43	-1.40%	125,958
Mar 19, 2026	20.32	20.90	20.26	20.72	20.72	1.17%	135,256
Mar 18, 2026	20.71	20.87	20.36	20.48	20.48	-2.06%	47,905
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%	53,715
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%	105,400
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%	110,080
Mar 3, 2026	21.43	21.82	21.11	21.63	21.63	-0.64%	84,035
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