RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
25.72
+0.02 (0.08%)
Nov 6, 2026, 4:00 PM EST - Market closed
RBB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.58 | 25.82 | 25.50 | 25.72 | 25.72 | 0.08% | 60,299 |
| Nov 5, 2026 | 26.44 | 26.75 | 25.50 | 25.70 | 25.70 | -2.06% | 113,161 |
| Nov 4, 2026 | 26.31 | 26.57 | 26.20 | 26.24 | 26.24 | 1.67% | 104,346 |
| Nov 3, 2026 | 26.10 | 26.30 | 25.67 | 25.81 | 25.81 | -1.30% | 131,379 |
| Nov 2, 2026 | 25.61 | 26.33 | 25.51 | 26.15 | 26.15 | 2.35% | 146,217 |
| Oct 30, 2026 | 26.02 | 26.04 | 25.50 | 25.55 | 25.55 | -1.28% | 91,873 |
| Oct 29, 2026 | 26.33 | 26.44 | 25.98 | 26.04 | 25.88 | -0.23% | 110,527 |
| Oct 28, 2026 | 26.18 | 26.67 | 25.83 | 26.10 | 25.94 | -0.31% | 141,486 |
| Oct 27, 2026 | 26.49 | 26.49 | 26.15 | 26.18 | 26.02 | -0.53% | 155,331 |
| Oct 26, 2026 | 26.45 | 26.73 | 26.25 | 26.32 | 26.16 | -0.45% | 83,931 |
| Oct 23, 2026 | 26.30 | 26.62 | 26.25 | 26.44 | 26.28 | -0.30% | 101,246 |
| Oct 22, 2026 | 26.27 | 26.73 | 26.27 | 26.52 | 26.36 | 0.63% | 122,455 |
| Oct 21, 2026 | 26.16 | 26.38 | 25.67 | 26.36 | 26.19 | 0.86% | 114,962 |
| Oct 20, 2026 | 26.73 | 26.76 | 26.05 | 26.13 | 25.97 | 2.67% | 125,799 |
| Oct 19, 2026 | 25.75 | 25.95 | 25.38 | 25.45 | 25.29 | -1.17% | 83,634 |
| Oct 16, 2026 | 25.76 | 26.26 | 25.72 | 25.75 | 25.59 | -0.04% | 81,418 |
| Oct 15, 2026 | 25.61 | 25.92 | 25.46 | 25.76 | 25.60 | 1.06% | 82,667 |
| Oct 14, 2026 | 25.37 | 26.00 | 25.36 | 25.49 | 25.33 | -0.82% | 91,128 |
| Oct 13, 2026 | 25.77 | 26.09 | 25.50 | 25.70 | 25.54 | 0.04% | 65,607 |
| Oct 12, 2026 | 25.37 | 25.82 | 25.37 | 25.69 | 25.53 | 1.06% | 70,888 |
| Oct 9, 2026 | 25.81 | 25.93 | 25.31 | 25.42 | 25.26 | -1.78% | 85,084 |
| Oct 8, 2026 | 25.66 | 26.11 | 25.64 | 25.88 | 25.72 | 0.08% | 69,825 |
| Oct 7, 2026 | 25.79 | 26.03 | 25.70 | 25.86 | 25.70 | -0.92% | 99,481 |
| Oct 6, 2026 | 26.29 | 26.41 | 26.01 | 26.10 | 25.94 | -0.46% | 66,580 |
| Oct 5, 2026 | 26.22 | 26.27 | 25.91 | 26.22 | 26.06 | 0.11% | 74,077 |
| Oct 2, 2026 | 26.39 | 26.82 | 26.01 | 26.19 | 26.03 | -0.11% | 94,034 |
| Oct 1, 2026 | 25.91 | 26.27 | 25.44 | 26.22 | 26.06 | 0.73% | 81,863 |
| Sep 30, 2026 | 26.19 | 26.28 | 25.80 | 26.03 | 25.87 | -0.31% | 83,200 |
| Sep 29, 2026 | 26.39 | 26.47 | 25.93 | 26.11 | 25.95 | -0.84% | 84,204 |
| Sep 28, 2026 | 26.47 | 26.61 | 26.32 | 26.33 | 26.17 | -0.94% | 93,116 |
| Sep 25, 2026 | 26.45 | 26.74 | 26.42 | 26.58 | 26.42 | 0.49% | 88,535 |
| Sep 24, 2026 | 26.35 | 26.57 | 26.25 | 26.45 | 26.29 | 0.65% | 98,321 |
| Sep 23, 2026 | 26.64 | 26.75 | 26.27 | 26.28 | 26.12 | -1.90% | 114,466 |
| Sep 22, 2026 | 26.92 | 27.18 | 26.57 | 26.79 | 26.63 | 0.15% | 119,804 |
| Sep 21, 2026 | 26.70 | 26.89 | 26.66 | 26.75 | 26.59 | 0.19% | 83,166 |
| Sep 18, 2026 | 26.68 | 26.85 | 26.45 | 26.70 | 26.54 | 0.07% | 296,023 |
| Sep 17, 2026 | 26.92 | 27.50 | 26.58 | 26.68 | 26.52 | 0.15% | 88,621 |
| Sep 16, 2026 | 26.89 | 26.89 | 26.30 | 26.64 | 26.48 | -0.37% | 121,476 |
| Sep 15, 2026 | 26.90 | 27.12 | 26.41 | 26.74 | 26.58 | 0.26% | 89,521 |
| Sep 14, 2026 | 26.54 | 26.99 | 26.54 | 26.67 | 26.51 | 0.45% | 83,791 |
| Sep 11, 2026 | 26.96 | 26.96 | 26.50 | 26.55 | 26.39 | -0.49% | 65,457 |
| Sep 10, 2026 | 26.21 | 26.68 | 26.18 | 26.68 | 26.52 | 1.14% | 54,053 |
| Sep 9, 2026 | 26.51 | 26.68 | 25.99 | 26.38 | 26.22 | -0.72% | 101,659 |
| Sep 8, 2026 | 26.91 | 27.29 | 26.42 | 26.57 | 26.41 | -1.85% | 73,307 |
| Sep 4, 2026 | 26.56 | 27.17 | 26.56 | 27.07 | 26.90 | 1.50% | 45,109 |
| Sep 3, 2026 | 26.73 | 26.76 | 26.40 | 26.67 | 26.51 | 1.02% | 92,021 |
| Sep 2, 2026 | 25.87 | 26.48 | 25.87 | 26.40 | 26.24 | 2.05% | 114,790 |
| Sep 1, 2026 | 25.87 | 26.15 | 25.34 | 25.87 | 25.71 | -0.31% | 93,404 |
| Aug 31, 2026 | 26.11 | 26.25 | 25.95 | 25.95 | 25.79 | -1.24% | 63,511 |
| Aug 28, 2026 | 26.26 | 26.53 | 26.05 | 26.28 | 26.11 | 0.13% | 58,315 |