RBB Bancorp

16.31
-0.19 (-1.15%)
At close: Apr 02, 2025, 9:51 AM

RBB Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 16.50 16.69 16.29 16.50 0.00 0.00% 23,439
Mar 31, 2025 16.40 16.56 16.40 16.50 -0.14 -0.84% 22,828
Mar 28, 2025 17.26 17.49 16.27 16.64 -0.35 -2.06% 36,211
Mar 27, 2025 16.85 17.40 16.67 16.99 0.00 0.00% 27,239
Mar 26, 2025 16.89 17.70 16.80 16.99 0.33 1.98% 25,900
Mar 25, 2025 17.09 17.29 16.66 16.66 -0.40 -2.34% 25,303
Mar 24, 2025 16.93 17.15 16.66 17.06 0.41 2.46% 21,045
Mar 21, 2025 16.86 17.50 16.49 16.65 -0.42 -2.46% 109,400
Mar 20, 2025 17.51 17.58 17.06 17.07 -0.29 -1.67% 15,744
Mar 19, 2025 17.16 17.56 17.16 17.36 0.27 1.58% 20,900
Mar 18, 2025 16.88 17.16 16.79 17.09 0.07 0.41% 25,500
Mar 17, 2025 16.81 17.13 16.81 17.02 0.07 0.41% 27,138
Mar 14, 2025 16.93 17.05 16.80 16.95 0.14 0.83% 24,400
Mar 13, 2025 16.90 17.08 16.74 16.81 -0.12 -0.71% 19,004
Mar 12, 2025 16.86 17.19 16.38 16.93 0.14 0.83% 26,100
Mar 11, 2025 16.83 17.19 16.76 16.79 -0.11 -0.65% 47,314
Mar 10, 2025 17.18 17.21 16.89 16.90 -0.50 -2.87% 39,711
Mar 7, 2025 17.11 17.48 17.11 17.40 -0.03 -0.17% 23,812
Mar 6, 2025 17.29 17.47 17.06 17.43 -0.07 -0.40% 26,900
Mar 5, 2025 18.60 18.60 17.27 17.50 0.07 0.40% 50,900
Mar 4, 2025 17.27 17.72 17.08 17.43 0.00 0.00% 48,220
Mar 3, 2025 17.45 17.67 17.28 17.43 -0.28 -1.58% 24,401
Feb 28, 2025 17.62 17.75 17.61 17.71 0.21 1.20% 16,900
Feb 27, 2025 17.52 17.78 17.38 17.50 -0.08 -0.46% 18,900
Feb 26, 2025 17.40 17.90 17.23 17.58 0.12 0.69% 25,403
Feb 25, 2025 17.25 17.83 17.15 17.46 0.36 2.11% 39,933
Feb 24, 2025 17.44 18.00 17.09 17.10 -0.15 -0.87% 36,900
Feb 21, 2025 17.67 18.18 17.20 17.25 -0.20 -1.15% 42,825
Feb 20, 2025 17.57 17.57 17.21 17.45 -0.20 -1.13% 23,400
Feb 19, 2025 17.44 17.67 17.30 17.65 -0.03 -0.17% 16,741
Feb 18, 2025 17.64 17.95 17.64 17.68 -0.01 -0.06% 21,206
Feb 14, 2025 17.70 18.20 17.42 17.69 0.07 0.40% 44,900
Feb 13, 2025 18.12 18.48 17.42 17.62 -0.31 -1.73% 54,349
Feb 12, 2025 18.11 18.40 17.93 17.93 -0.54 -2.92% 23,737
Feb 11, 2025 18.09 18.66 18.09 18.47 0.21 1.15% 22,300
Feb 10, 2025 18.10 19.15 18.10 18.26 -0.31 -1.67% 31,425
Feb 7, 2025 18.84 19.33 18.33 18.57 -0.37 -1.95% 35,100
Feb 6, 2025 18.73 19.15 18.39 18.94 0.28 1.50% 34,900
Feb 5, 2025 18.55 19.17 18.55 18.66 0.11 0.59% 44,223
Feb 4, 2025 17.41 18.66 17.41 18.55 0.02 0.11% 38,200
Feb 3, 2025 18.29 19.18 18.00 18.53 -0.28 -1.49% 84,119
Jan 31, 2025 19.20 19.54 18.49 18.81 -0.57 -2.94% 77,306
Jan 30, 2025 19.57 19.84 19.23 19.38 -0.09 -0.46% 50,247
Jan 29, 2025 19.30 19.64 18.41 19.47 0.07 0.36% 141,804
Jan 28, 2025 19.43 19.59 19.21 19.40 -0.21 -1.07% 50,345
Jan 27, 2025 19.41 19.69 18.99 19.61 0.06 0.31% 106,919
Jan 24, 2025 19.65 19.65 19.00 19.55 -0.25 -1.26% 118,200
Jan 23, 2025 19.94 20.22 19.65 19.80 -0.29 -1.44% 34,730
Jan 22, 2025 20.33 20.53 20.09 20.09 -0.41 -2.00% 46,300
Jan 21, 2025 20.20 20.88 20.20 20.50 0.41 2.04% 45,246