RBB Bancorp (RBB)
NASDAQ: RBB
· Real-Time Price · USD
19.34
-0.42 (-2.13%)
At close: Aug 15, 2025, 11:15 AM
RBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.61 | 19.82 | 19.56 | 19.76 | 19.76 | -0.45% | 29,354 |
| 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 |
| Aug 6, 2025 | 18.94 | 18.94 | 18.53 | 18.61 | 18.61 | -1.74% | 87,400 |
| Aug 5, 2025 | 18.33 | 18.98 | 18.08 | 18.94 | 18.94 | 3.84% | 112,129 |
| Aug 4, 2025 | 18.24 | 18.25 | 17.84 | 18.24 | 18.24 | 1.67% | 120,200 |
| Aug 1, 2025 | 17.92 | 18.05 | 17.67 | 17.94 | 17.94 | -0.94% | 75,749 |
| Jul 31, 2025 | 18.27 | 18.27 | 17.79 | 18.11 | 18.11 | -2.11% | 79,500 |
| Jul 30, 2025 | 18.90 | 19.11 | 18.37 | 18.50 | 18.34 | -1.65% | 101,700 |
| Jul 29, 2025 | 19.09 | 19.25 | 18.77 | 18.81 | 18.65 | -0.53% | 108,300 |
| Jul 28, 2025 | 19.08 | 19.08 | 18.65 | 18.91 | 18.75 | -0.21% | 198,100 |
| Jul 25, 2025 | 19.09 | 19.09 | 18.78 | 18.95 | 18.79 | -0.79% | 160,500 |
| Jul 24, 2025 | 19.31 | 19.51 | 19.06 | 19.10 | 18.93 | -1.55% | 110,500 |
| Jul 23, 2025 | 19.23 | 19.64 | 19.01 | 19.40 | 19.23 | 2.27% | 161,400 |
| Jul 22, 2025 | 18.90 | 19.73 | 18.79 | 18.97 | 18.81 | 3.95% | 262,714 |
| Jul 21, 2025 | 18.27 | 18.49 | 18.19 | 18.25 | 18.09 | -0.05% | 89,862 |
| Jul 18, 2025 | 18.54 | 18.61 | 18.06 | 18.26 | 18.10 | -0.54% | 93,502 |