RBB Bancorp (RBB)
NASDAQ: RBB
· Real-Time Price · USD
17.03
0.20 (1.19%)
At close: Oct 17, 2025, 3:59 PM
17.03
0.00%
After-hours: Oct 17, 2025, 04:31 PM EDT
RBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 17.77 | 17.93 | 16.74 | 16.83 | 16.83 | -5.77% | 38,339 |
| Oct 15, 2025 | 18.16 | 18.84 | 17.71 | 17.86 | 17.86 | -1.00% | 20,300 |
| Oct 14, 2025 | 17.20 | 18.11 | 17.20 | 18.04 | 18.04 | 3.74% | 30,603 |
| Oct 13, 2025 | 17.46 | 17.46 | 17.10 | 17.39 | 17.39 | 0.69% | 35,400 |
| Oct 10, 2025 | 17.85 | 18.25 | 17.20 | 17.27 | 17.27 | -2.92% | 41,400 |
| Oct 9, 2025 | 18.03 | 18.16 | 17.71 | 17.79 | 17.79 | -1.82% | 34,018 |
| Oct 8, 2025 | 18.32 | 18.43 | 18.03 | 18.12 | 18.12 | -0.49% | 18,300 |
| Oct 7, 2025 | 18.16 | 18.76 | 18.12 | 18.21 | 18.21 | -0.98% | 26,103 |
| Oct 6, 2025 | 18.54 | 18.85 | 18.09 | 18.39 | 18.39 | -0.54% | 36,700 |
| Oct 3, 2025 | 18.01 | 18.72 | 18.01 | 18.49 | 18.49 | 1.48% | 41,220 |
| Oct 2, 2025 | 18.25 | 18.25 | 17.91 | 18.22 | 18.22 | -0.55% | 33,200 |
| Oct 1, 2025 | 18.55 | 18.55 | 18.29 | 18.32 | 18.32 | -2.35% | 28,007 |
| Sep 30, 2025 | 18.57 | 18.81 | 18.16 | 18.76 | 18.76 | 0.54% | 33,508 |
| Sep 29, 2025 | 19.09 | 19.24 | 18.57 | 18.66 | 18.66 | -2.10% | 20,400 |
| Sep 26, 2025 | 19.33 | 19.33 | 18.95 | 19.06 | 19.06 | -0.05% | 21,800 |
| Sep 25, 2025 | 19.15 | 19.48 | 19.00 | 19.07 | 19.07 | -1.29% | 21,112 |
| Sep 24, 2025 | 19.40 | 19.49 | 19.26 | 19.32 | 19.32 | 0.16% | 38,614 |
| 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 | 19.26 | 19.45 | 19.45 | -2.56% | 129,102 |
Page 1 of 104