Skip to main content
logo
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
26.45
-0.18 (-0.68%)
Jul 22, 2026, 4:00 PM EDT - Market closed

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202626.3926.8325.4826.4526.45-0.68%240,223
Jul 21, 202626.5626.7325.5326.6326.63-0.41%326,830
Jul 20, 202627.1027.6926.6326.7426.74-1.18%177,194
Jul 17, 202627.6427.8526.9927.0627.06-3.01%363,679
Jul 16, 202627.2628.2427.2627.9027.902.35%182,297
Jul 15, 202627.1627.5426.5727.2627.260.63%216,276
Jul 14, 202627.4527.8026.9827.0927.09-0.62%230,345
Jul 13, 202626.7027.3526.7027.2627.261.53%227,023
Jul 10, 202626.7727.0326.5026.8526.850.64%137,875
Jul 9, 202626.4126.7626.1526.6826.681.79%190,302
Jul 8, 202626.5526.5926.1526.2126.21-1.43%183,967
Jul 7, 202627.2827.4226.5426.5926.59-2.53%196,489
Jul 6, 202627.0527.5026.2927.2827.280.55%196,793
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