RBB Bancorp (RBB)
NASDAQ: RBB
· Real-Time Price · USD
19.91
-0.08 (-0.40%)
At close: Sep 05, 2025, 3:59 PM
19.91
0.00%
After-hours: Sep 05, 2025, 04:09 PM EDT
RBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.03 | 20.08 | 19.62 | 19.99 | 19.99 | 0.45% | 37,438 |
| 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 |
| Aug 26, 2025 | 20.44 | 20.64 | 20.44 | 20.49 | 20.49 | 0.24% | 40,101 |
| Aug 25, 2025 | 20.35 | 20.57 | 20.25 | 20.44 | 20.44 | -0.20% | 29,300 |
| Aug 22, 2025 | 19.50 | 20.60 | 19.50 | 20.48 | 20.48 | 5.08% | 94,215 |
| Aug 21, 2025 | 19.36 | 19.49 | 19.30 | 19.49 | 19.49 | 0.00% | 38,400 |
| Aug 20, 2025 | 19.55 | 19.73 | 19.43 | 19.49 | 19.49 | -0.36% | 38,317 |
| Aug 19, 2025 | 19.40 | 19.68 | 19.31 | 19.56 | 19.56 | 0.62% | 43,300 |
| Aug 18, 2025 | 19.38 | 19.58 | 19.36 | 19.44 | 19.44 | 0.47% | 20,805 |
| Aug 15, 2025 | 19.94 | 19.94 | 19.18 | 19.35 | 19.35 | -2.07% | 92,000 |
| Aug 14, 2025 | 19.61 | 19.82 | 19.56 | 19.76 | 19.76 | -0.45% | 30,148 |
| Aug 13, 2025 | 19.65 | 19.89 | 19.58 | 19.85 | 19.85 | 1.69% | 55,013 |
| Aug 12, 2025 | 18.66 | 19.55 | 18.66 | 19.52 | 19.52 | 5.34% | 71,545 |
| Aug 11, 2025 | 18.49 | 18.81 | 18.41 | 18.53 | 18.53 | 0.54% | 43,314 |
| Aug 8, 2025 | 18.50 | 18.92 | 18.17 | 18.43 | 18.43 | 1.21% | 55,700 |
| Aug 7, 2025 | 18.90 | 19.00 | 18.16 | 18.21 | 18.21 | -2.15% | 80,600 |