Skip to main content
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
21.37
+0.13 (0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.2021.4121.0821.3721.370.61%61,938
Dec 4, 202521.0121.4420.9521.2421.240.81%62,399
Dec 3, 202520.3421.1620.2921.0721.074.36%74,272
Dec 2, 202520.4920.5020.1020.1920.19-0.59%42,333
Dec 1, 202519.7220.3819.7220.3120.312.52%49,804
Nov 28, 202520.1420.1519.7519.8119.81-1.15%25,010
Nov 26, 202519.8320.1219.6620.0420.040.45%49,386
Nov 25, 202519.6420.1719.5019.9519.952.47%54,149
Nov 24, 202519.5219.5719.1319.4719.47-0.82%74,165
Nov 21, 202519.0119.8018.7019.6319.633.37%88,914
Nov 20, 202518.9819.2918.9018.9918.990.37%54,502
Nov 19, 202518.4518.9818.4518.9218.921.67%47,706
Nov 18, 202518.5018.8918.5018.6118.61-0.67%32,241
Nov 17, 202519.1319.2018.6518.7418.74-2.73%41,245
Nov 14, 202519.2819.3218.7219.2619.26-0.31%31,459
Nov 13, 202519.1719.5019.0719.3219.320.16%81,944
Nov 12, 202519.3119.4019.1219.2919.29-0.21%26,508
Nov 11, 202519.3719.4019.1419.3319.33-0.21%32,891
Nov 10, 202519.0519.4619.0519.3719.371.68%51,447
Nov 7, 202518.8819.1018.6819.0519.050.90%50,067
Nov 6, 202518.9718.9718.7018.8818.88-0.47%39,905
Nov 5, 202518.6318.9718.6218.9718.971.44%24,011
Nov 4, 202518.9518.9918.6118.7018.70-0.90%52,555
Nov 3, 202518.6618.9718.2018.8718.871.29%31,916
Oct 31, 202518.7318.9318.4018.6318.63-1.84%40,862
Oct 30, 202519.1419.6818.9618.9818.82-0.94%129,138
Oct 29, 202519.3119.6418.8219.1619.00-1.19%47,772
Oct 28, 202519.4319.6118.8819.3919.23-0.72%33,980
Oct 27, 202519.6119.8119.4219.5319.370.67%50,326
Oct 24, 202519.1619.9218.9619.4019.242.21%41,863
Oct 23, 202519.1119.1118.5518.9818.82-0.37%75,086
Oct 22, 202518.9719.1718.6519.0518.891.33%69,818
Oct 21, 202518.9719.3718.4718.8018.646.76%84,082
Oct 20, 202517.3018.1016.9817.6117.463.41%42,047
Oct 17, 202516.9417.4216.7417.0316.891.19%72,316
Oct 16, 202517.7717.9316.7416.8316.69-5.77%38,341
Oct 15, 202518.1618.8417.7117.8617.71-1.00%20,300
Oct 14, 202517.2018.1117.2018.0417.893.74%30,603
Oct 13, 202517.4617.4617.1017.3917.240.69%35,356
Oct 10, 202517.8518.2517.2117.2717.12-2.92%41,357
Oct 9, 202518.0318.1617.7117.7917.64-1.82%34,018
Oct 8, 202518.3218.4418.0318.1217.97-0.49%18,299
Oct 7, 202518.1618.7618.1218.2118.06-0.98%26,103
Oct 6, 202518.5418.8518.0918.3918.23-0.54%36,696
Oct 3, 202518.0118.7218.0118.4918.331.48%41,220
Oct 2, 202518.2518.2517.9118.2218.07-0.55%33,199
Oct 1, 202518.5518.5518.2918.3218.17-2.35%28,007
Sep 30, 202518.5718.8118.1618.7618.600.54%33,508
Sep 29, 202519.0919.2418.5718.6618.50-2.10%20,376
Sep 26, 202519.3319.3318.9619.0618.90-0.05%21,773
Sep 25, 202519.1519.4819.0019.0718.91-1.29%21,112
Sep 24, 202519.4019.4919.2619.3219.160.16%38,614
Sep 23, 202519.5019.7919.1519.2919.13-0.87%37,874
Sep 22, 202518.8919.6218.8919.4619.300.05%44,719
Sep 19, 202519.9619.9619.2619.4519.29-2.56%129,102
Sep 18, 202519.1419.9719.0119.9619.795.22%68,011
Sep 17, 202519.1919.7218.9118.9718.81-1.30%43,763
Sep 16, 202519.1219.3419.0119.2219.06-0.10%43,746
Sep 15, 202519.4519.4919.1519.2419.08-0.13%23,789
Sep 12, 202519.4019.6019.0419.2719.10-1.81%30,046
Sep 11, 202518.8219.6218.8019.6219.451.71%57,486
Sep 10, 202519.5819.6019.2319.2919.13-1.58%24,887
Sep 9, 202519.9920.0019.4919.6019.43-1.56%28,069
Sep 8, 202519.9919.9919.2119.9119.74-34,068
Sep 5, 202520.0720.3819.2619.9119.74-0.40%43,798
Sep 4, 202520.0320.0819.6219.9919.820.45%37,962
Sep 3, 202519.8320.0318.4519.9019.73-0.35%42,948
Sep 2, 202520.1020.1319.8719.9719.80-1.29%52,593
Aug 29, 202520.5420.5520.0420.2320.06-1.65%40,254
Aug 28, 202520.6520.6520.3620.5720.400.32%60,944
Aug 27, 202520.4320.6020.4320.5120.330.07%42,977
Aug 26, 202520.4420.6420.4420.4920.320.24%40,101
Aug 25, 202520.3520.5720.2520.4420.27-0.20%29,292
Aug 22, 202519.5020.6019.5020.4820.315.08%94,215
Aug 21, 202519.3719.4919.3019.4919.33-38,387
Aug 20, 202519.5519.7319.4319.4919.33-0.36%38,317
Aug 19, 202519.4019.6919.3119.5619.400.62%43,263
Aug 18, 202519.3819.5819.3719.4419.280.47%20,805
Aug 15, 202519.9419.9419.1919.3519.19-2.07%91,987
Aug 14, 202519.6119.8219.5619.7619.59-0.45%30,148
Aug 13, 202519.6519.8919.5819.8519.681.69%55,013
Aug 12, 202518.6619.5518.6619.5219.365.34%71,545
Aug 11, 202518.4918.8118.4118.5318.370.54%43,314
Aug 8, 202518.5018.9218.1718.4318.271.21%55,650
Aug 7, 202518.9019.0018.1618.2118.06-2.15%80,563
Aug 6, 202518.9418.9418.5318.6118.45-1.74%87,383
Aug 5, 202518.3318.9818.0818.9418.783.84%112,129
Aug 4, 202518.2418.2517.8418.2418.091.67%120,197
Aug 1, 202517.9218.0517.6717.9417.79-0.94%75,749
Jul 31, 202518.2718.2717.7918.1117.96-2.11%79,481
Jul 30, 202518.9019.1118.3718.5018.19-1.65%101,673
Jul 29, 202519.0919.2518.7718.8118.49-0.53%108,275
Jul 28, 202519.0819.0818.6518.9118.59-0.21%198,054
Jul 25, 202519.0919.0918.7818.9518.63-0.79%160,461
Jul 24, 202519.3119.5119.0619.1018.78-1.55%110,474
Jul 23, 202519.2319.6419.0119.4019.072.27%161,370
Jul 22, 202518.9019.7318.7918.9718.653.95%262,714
Jul 21, 202518.2718.4918.1918.2517.94-0.05%89,862
Jul 18, 202518.5418.6118.0618.2617.95-0.54%93,502
Jul 17, 202518.1418.4418.1418.3618.051.05%117,914