RBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	23.13	23.48	23.13	23.32	23.32	-	45,601
May 18, 2026	22.93	23.50	22.93	23.32	23.32	1.70%	31,928
May 15, 2026	23.28	23.28	22.85	22.93	22.93	-1.80%	48,720
May 14, 2026	23.37	23.63	23.28	23.35	23.35	0.47%	42,605
May 13, 2026	23.37	23.67	23.18	23.24	23.24	-1.32%	55,336
May 12, 2026	23.53	24.00	23.09	23.55	23.55	0.08%	85,712
May 11, 2026	23.84	23.90	23.41	23.53	23.53	-2.16%	73,741
May 8, 2026	24.16	24.16	23.80	24.05	24.05	-0.58%	46,966
May 7, 2026	24.22	24.54	24.15	24.19	24.19	-0.45%	93,802
May 6, 2026	24.70	24.70	24.17	24.30	24.30	0.66%	68,406
May 5, 2026	24.00	24.46	23.93	24.14	24.14	1.05%	40,380
May 4, 2026	24.24	24.57	23.79	23.89	23.89	-1.44%	125,232
May 1, 2026	24.09	24.56	23.80	24.24	24.24	0.50%	289,742
Apr 30, 2026	23.56	24.32	23.56	24.12	24.12	1.05%	204,161
Apr 29, 2026	24.15	24.40	23.67	23.87	23.71	-1.85%	90,181
Apr 28, 2026	24.17	24.62	24.09	24.32	24.16	0.95%	81,030
Apr 27, 2026	23.60	24.14	23.60	24.09	23.93	1.95%	63,637
Apr 24, 2026	23.85	24.08	23.27	23.63	23.47	-1.54%	76,040
Apr 23, 2026	24.22	24.35	23.94	24.00	23.84	-0.54%	85,282
Apr 22, 2026	24.18	24.70	23.97	24.13	23.97	-0.21%	111,860
Apr 21, 2026	23.50	24.73	23.50	24.18	24.02	5.45%	167,895
Apr 20, 2026	22.89	22.99	22.70	22.93	22.78	0.26%	55,597
Apr 17, 2026	22.66	23.14	22.56	22.87	22.72	2.60%	62,291
Apr 16, 2026	22.18	22.42	22.12	22.29	22.14	-0.13%	49,636
Apr 15, 2026	22.59	22.72	22.14	22.32	22.17	-1.37%	27,593
Apr 14, 2026	22.51	22.74	21.65	22.63	22.48	0.09%	36,094
Apr 13, 2026	22.56	22.70	22.39	22.61	22.46	-0.09%	31,128
Apr 10, 2026	22.77	22.96	22.24	22.63	22.48	-0.53%	57,715
Apr 9, 2026	22.18	22.94	22.11	22.75	22.60	2.02%	170,669
Apr 8, 2026	22.50	22.60	22.03	22.30	22.15	1.92%	136,224
Apr 7, 2026	21.69	22.08	21.62	21.88	21.73	0.14%	43,120
Apr 6, 2026	21.56	22.04	21.50	21.85	21.70	0.83%	27,843
Apr 2, 2026	21.31	21.71	21.26	21.67	21.52	0.56%	46,665
Apr 1, 2026	21.47	21.84	21.35	21.55	21.41	0.84%	35,047
Mar 31, 2026	21.58	21.65	20.90	21.37	21.23	0.42%	39,957
Mar 30, 2026	21.08	21.46	21.01	21.28	21.14	1.92%	66,475
Mar 27, 2026	21.11	21.11	20.70	20.88	20.74	-1.28%	52,572
Mar 26, 2026	20.92	21.20	20.89	21.15	21.01	-	64,735
Mar 25, 2026	21.40	21.40	21.00	21.15	21.01	-0.05%	38,744
Mar 24, 2026	21.00	21.46	20.67	21.16	21.02	-0.28%	45,101
Mar 23, 2026	20.89	21.64	20.68	21.22	21.08	3.87%	54,863
Mar 20, 2026	20.76	20.95	20.32	20.43	20.29	-1.40%	125,958
Mar 19, 2026	20.32	20.90	20.26	20.72	20.58	1.17%	135,256
Mar 18, 2026	20.71	20.87	20.36	20.48	20.34	-2.06%	47,905
Mar 17, 2026	21.01	21.28	20.76	20.91	20.77	-0.38%	43,386
Mar 16, 2026	21.30	21.33	20.88	20.99	20.85	0.29%	26,523
Mar 13, 2026	20.98	21.08	20.52	20.93	20.79	0.43%	88,775
Mar 12, 2026	20.70	21.00	20.27	20.84	20.70	-0.24%	43,719
Mar 11, 2026	20.94	21.29	20.72	20.89	20.75	-1.18%	53,715
Mar 10, 2026	20.94	21.68	20.94	21.14	21.00	0.28%	47,372