RBB Bancorp (RBB) Historical Stock Price Data | Complete Trading History - Stocknear

RBB Bancorp

NASDAQ: RBB · Real-Time Price · USD
19.07
-0.25 (-1.29%)
At close: Sep 25, 2025, 3:59 PM
19.07
0.00%
After-hours: Sep 25, 2025, 04:18 PM EDT

RBB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 19.40 19.49 19.26 19.32 19.32 0.16% 38,162
Sep 23, 2025 19.50 19.79 19.15 19.29 19.29 -0.87% 37,900
Sep 22, 2025 18.89 19.62 18.89 19.46 19.46 0.05% 44,719
Sep 19, 2025 19.96 19.96 19.25 19.45 19.45 -2.56% 129,102
Sep 18, 2025 19.14 19.97 19.00 19.96 19.96 5.22% 68,011
Sep 17, 2025 19.19 19.72 18.91 18.97 18.97 -1.30% 43,800
Sep 16, 2025 19.12 19.34 19.01 19.22 19.22 -0.10% 43,746
Sep 15, 2025 19.45 19.49 19.15 19.24 19.24 -0.16% 23,800
Sep 12, 2025 19.40 19.60 19.04 19.27 19.27 -1.78% 30,046
Sep 11, 2025 18.82 19.62 18.80 19.62 19.62 1.71% 57,500
Sep 10, 2025 19.58 19.60 19.23 19.29 19.29 -1.58% 24,900
Sep 9, 2025 19.99 20.00 19.49 19.60 19.60 -1.56% 28,100
Sep 8, 2025 19.99 19.99 19.21 19.91 19.91 0.00% 34,100
Sep 5, 2025 20.07 20.38 19.26 19.91 19.91 -0.40% 43,800
Sep 4, 2025 20.03 20.08 19.62 19.99 19.99 0.45% 38,000
Sep 3, 2025 19.83 20.02 18.45 19.90 19.90 -0.35% 42,948
Sep 2, 2025 20.10 20.13 19.86 19.97 19.97 -1.29% 52,600
Aug 29, 2025 20.54 20.55 20.04 20.23 20.23 -1.65% 40,300
Aug 28, 2025 20.65 20.65 20.36 20.57 20.57 0.29% 60,944
Aug 27, 2025 20.43 20.60 20.43 20.51 20.51 0.10% 43,000