Skip to main content
logo
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
27.59
+0.07 (0.25%)
Aug 14, 2026, 4:00 PM EDT - Market closed

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202627.4827.7427.3127.5927.590.25%74,117
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
Jul 16, 202627.2628.2427.2627.9027.732.35%182,297
Jul 15, 202627.1627.5426.5727.2627.090.63%216,276
Jul 14, 202627.4527.8026.9827.0926.92-0.62%230,745
Jul 13, 202626.7027.3526.7027.2627.091.53%227,074
Jul 10, 202626.7727.0326.5026.8526.690.64%138,055
Jul 9, 202626.4126.7626.1526.6826.521.79%191,302
Jul 8, 202626.5526.5926.1526.2126.05-1.43%186,761
Jul 7, 202627.2827.4226.5426.5926.43-2.53%196,789
Jul 6, 202627.0527.5026.2927.2827.110.55%202,059
Jul 2, 202627.9528.2027.0327.1326.96-2.83%187,898
Jul 1, 202627.3127.9527.3127.9227.751.84%270,997
Jun 30, 202627.2727.4427.1227.4227.250.27%203,261
Jun 29, 202626.9427.3526.7327.3427.171.07%301,795
Jun 26, 202626.6827.2826.6027.0526.891.88%754,315
Jun 25, 202626.5426.7526.3126.5526.39-0.21%156,271
Jun 24, 202625.9326.7025.9026.6126.442.92%352,865
Jun 23, 202625.6525.9325.1525.8525.691.37%283,825
Jun 22, 202625.5826.0024.6025.5025.340.08%275,308
Jun 18, 202625.2525.6925.0025.4825.322.08%283,792
Jun 17, 202625.6626.1224.6624.9624.81-2.92%229,240
Jun 16, 202625.7026.1025.4925.7125.552.84%522,277
Jun 15, 202624.9825.3824.1325.0024.851.05%340,107
Jun 12, 202624.5024.9924.3024.7424.590.98%178,788
Jun 11, 202624.7024.7524.3224.5024.35-142,691
Jun 10, 202624.5924.8724.3624.5024.35-292,582
Jun 9, 202624.4224.8624.4124.5024.351.03%207,632
Jun 8, 202624.0924.5524.0924.2524.101.04%240,018
Jun 5, 202623.9824.4223.8624.0023.850.08%376,155
Jun 4, 202623.8024.2523.6323.9823.831.96%154,014