Skip to main content
logo
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
25.77
0.00 (0.02%)
At close: Oct 16, 2026, 4:00 PM EDT
25.75
-0.02 (-0.06%)
After-hours: Oct 16, 2026, 7:30 PM EDT

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202625.7626.2625.7225.7725.770.02%81,417
Oct 15, 202625.6125.9225.4625.7625.761.06%82,667
Oct 14, 202625.3726.0025.3625.4925.49-0.82%91,128
Oct 13, 202625.7726.0925.5025.7025.700.04%65,607
Oct 12, 202625.3725.8225.3725.6925.691.06%70,887
Oct 9, 202625.8125.9325.3125.4225.42-1.78%85,084
Oct 8, 202625.6626.1125.6425.8825.880.08%69,815
Oct 7, 202625.7926.0325.7025.8625.86-0.92%98,467
Oct 6, 202626.2926.4126.0126.1026.10-0.46%64,146
Oct 5, 202626.2226.2725.9126.2226.220.11%74,035
Oct 2, 202626.3926.8226.0126.1926.19-0.11%93,905
Oct 1, 202625.9126.2725.4426.2226.220.73%81,863
Sep 30, 202626.1926.2825.8026.0326.03-0.31%81,000
Sep 29, 202626.3926.4725.9326.1126.11-0.84%84,204
Sep 28, 202626.4726.6126.3226.3326.33-0.94%93,116
Sep 25, 202626.4526.7426.4226.5826.580.49%88,535
Sep 24, 202626.3526.5726.2526.4526.450.65%98,321
Sep 23, 202626.6426.7526.2726.2826.28-1.90%114,466
Sep 22, 202626.9227.1826.5726.7926.790.15%119,804
Sep 21, 202626.7026.8926.6626.7526.750.19%83,166
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%83,791
Sep 11, 202626.9626.9626.5026.5526.55-0.49%65,457
Sep 10, 202626.2126.6826.1826.6826.681.14%54,053
Sep 9, 202626.5126.6825.9926.3826.38-0.72%101,659
Sep 8, 202626.9127.2926.4226.5726.57-1.85%73,307
Sep 4, 202626.5627.1726.5627.0727.071.50%45,109
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