Skip to main content
logo
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
27.13
-0.79 (-2.83%)
Jul 2, 2026, 4:00 PM EDT - Market closed

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202627.9528.2027.0327.1327.13-2.83%185,491
Jul 1, 202627.3127.9527.3127.9227.921.84%267,890
Jun 30, 202627.2727.4427.1227.4227.420.27%202,456
Jun 29, 202626.9427.3526.7327.3427.341.07%294,914
Jun 26, 202626.6827.2826.6027.0527.051.88%748,629
Jun 25, 202626.5426.7526.3126.5526.55-0.21%151,377
Jun 24, 202625.9326.7025.9026.6126.612.92%347,386
Jun 23, 202625.6525.9325.1525.8525.851.37%283,825
Jun 22, 202625.5826.0024.6025.5025.500.08%273,092
Jun 18, 202625.2525.6925.0025.4825.482.08%283,792
Jun 17, 202625.6626.1224.6624.9624.96-2.92%229,240
Jun 16, 202625.7026.1025.4925.7125.712.84%522,277
Jun 15, 202624.9825.3824.1325.0025.001.05%340,107
Jun 12, 202624.5024.9924.3024.7424.740.98%178,788
Jun 11, 202624.7024.7524.3224.5024.50-142,691
Jun 10, 202624.5924.8724.3624.5024.50-292,582
Jun 9, 202624.4224.8624.4124.5024.501.03%207,632
Jun 8, 202624.0924.5524.0924.2524.251.04%240,018
Jun 5, 202623.9824.4223.8624.0024.000.08%376,155
Jun 4, 202623.8024.2523.6323.9823.981.96%154,014
Jun 3, 202623.8924.0023.4723.5223.52-1.96%79,848
Jun 2, 202623.7024.1123.6023.9923.990.80%108,429
Jun 1, 202623.8224.3223.5823.8023.80-0.50%114,687
May 29, 202623.6024.2523.6023.9223.920.63%50,817
May 28, 202623.7623.8723.4023.7723.77-0.34%74,342
May 27, 202623.9524.2423.6423.8523.85-0.21%68,234
May 26, 202623.8024.2023.7623.9023.900.59%146,866
May 22, 202623.8624.0023.6223.7623.76-90,573
May 21, 202623.4123.8123.3123.7623.760.59%48,236
May 20, 202623.3023.8423.3023.6223.621.29%48,954
May 19, 202623.1323.4823.1323.3223.32-46,948
May 18, 202622.9323.5022.9323.3223.321.70%34,700
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