Skip to main content
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
21.38
-0.39 (-1.79%)
At close: Mar 6, 2026, 4:00 PM EST
21.80
+0.42 (1.96%)
After-hours: Mar 6, 2026, 4:28 PM EST

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.5021.5020.7421.3821.38-1.79%105,225
Mar 5, 202622.1122.2021.4521.7721.77-1.94%112,623
Mar 4, 202621.7722.3821.7022.2022.202.64%109,896
Mar 3, 202621.4321.8221.1121.6321.63-0.64%84,004
Mar 2, 202621.2322.1821.1521.7721.771.26%76,744
Feb 27, 202621.8422.0921.2821.5021.50-3.24%116,676
Feb 26, 202622.5022.5221.8522.2222.22-0.94%73,438
Feb 25, 202622.1122.5021.8522.4322.432.42%85,940
Feb 24, 202621.9422.2821.6921.9021.90-0.23%103,233
Feb 23, 202622.2322.3621.7521.9521.95-1.13%103,123
Feb 20, 202622.0822.3522.0822.2022.200.63%26,044
Feb 19, 202622.0022.2521.9122.0622.06-0.14%53,522
Feb 18, 202622.1322.6921.9822.0922.09-0.27%84,849
Feb 17, 202622.3522.4022.0022.1522.15-0.78%50,168
Feb 13, 202622.2722.4021.9722.3322.330.16%32,488
Feb 12, 202622.2022.3621.8722.2922.291.32%59,559
Feb 11, 202622.2222.2521.8522.0022.00-0.27%64,725
Feb 10, 202622.0922.2821.7122.0622.060.23%79,201
Feb 9, 202622.1322.2921.6722.0122.01-0.23%61,813
Feb 6, 202621.9722.2421.6622.0622.061.57%104,088
Feb 5, 202621.6621.9921.5021.7221.72-0.18%74,674
Feb 4, 202621.7022.0321.3121.7621.761.21%60,620
Feb 3, 202621.2521.7321.1021.5021.500.75%57,054
Feb 2, 202620.7421.4920.6621.3421.342.89%55,897
Jan 30, 202620.2920.8120.2920.7420.741.02%69,343
Jan 29, 202620.4220.7420.1220.5320.370.88%44,625
Jan 28, 202621.4421.4420.2520.3520.19-4.95%71,286
Jan 27, 202621.9421.9521.2521.4121.24-0.74%83,616
Jan 26, 202621.3921.7621.3521.5721.400.70%62,341
Jan 23, 202622.0822.0821.4121.4221.25-3.56%39,248
Jan 22, 202622.3322.5022.0922.2122.04-0.54%51,267
Jan 21, 202621.4622.3821.4622.3322.165.13%108,897
Jan 20, 202621.3921.4221.1221.2421.07-1.48%74,685
Jan 16, 202621.7621.8821.5521.5621.39-1.37%47,681
Jan 15, 202621.5522.1821.5521.8621.691.53%88,636
Jan 14, 202620.3721.5320.3721.5321.360.84%64,191
Jan 13, 202621.2921.5221.1821.3521.180.66%29,973
Jan 12, 202620.8121.2220.7321.2121.041.10%27,559
Jan 9, 202621.1721.3220.9220.9820.82-0.80%23,780
Jan 8, 202620.4621.5620.4621.1520.992.62%42,074
Jan 7, 202620.3420.7220.2520.6120.45-1.06%23,227
Jan 6, 202620.7521.0620.5220.8320.67-0.57%50,970
Jan 5, 202620.4621.2120.4620.9520.792.29%30,256
Jan 2, 202620.6820.8219.9620.4820.32-0.78%79,554
Dec 31, 202520.9120.9520.5620.6420.48-0.82%31,478
Dec 30, 202520.8821.2320.7820.8120.65-0.90%38,354
Dec 29, 202521.1321.1820.9621.0020.84-0.38%21,103
Dec 26, 202521.3621.3820.9721.0820.92-0.99%19,686
Dec 24, 202521.4521.6021.1921.2921.12-0.79%20,893
Dec 23, 202521.6121.7121.2621.4621.29-0.79%39,073
Dec 22, 202521.7222.0921.4521.6321.46-0.32%62,262
Dec 19, 202522.2522.2721.5121.7021.53-2.91%172,603
Dec 18, 202522.4522.5922.2922.3522.180.59%73,887
Dec 17, 202522.2722.5022.0922.2222.05-32,791
Dec 16, 202522.4022.4522.0122.2222.05-0.27%54,832
Dec 15, 202522.2722.3921.7722.2822.111.04%48,971
Dec 12, 202522.1822.2821.8622.0521.88-0.59%58,685
Dec 11, 202521.8722.2421.7122.1822.011.14%60,762
Dec 10, 202521.5222.0221.4321.9321.763.49%120,935
Dec 9, 202521.2521.4021.0821.1921.020.09%24,929
Dec 8, 202521.4821.6521.0721.1721.01-0.94%63,122
Dec 5, 202521.2021.4121.0821.3721.200.61%61,950
Dec 4, 202521.0121.4420.9521.2421.070.81%62,399
Dec 3, 202520.3421.1620.2921.0720.914.36%74,272
Dec 2, 202520.4920.5020.1020.1920.03-0.59%42,333
Dec 1, 202519.7220.3819.7220.3120.152.52%49,804
Nov 28, 202520.1420.1519.7519.8119.66-1.15%25,013
Nov 26, 202519.8320.1219.6620.0419.880.45%49,386
Nov 25, 202519.6420.1719.5019.9519.792.47%54,149
Nov 24, 202519.5219.5719.1319.4719.32-0.82%74,165
Nov 21, 202519.0119.8018.7019.6319.483.37%88,914
Nov 20, 202518.9819.2918.9018.9918.840.37%54,502
Nov 19, 202518.4518.9818.4518.9218.771.67%47,706
Nov 18, 202518.5018.8918.5018.6118.46-0.67%32,241
Nov 17, 202519.1319.2018.6518.7418.59-2.73%41,245
Nov 14, 202519.2819.3218.7219.2619.11-0.31%31,459
Nov 13, 202519.1719.5019.0719.3219.170.16%81,944
Nov 12, 202519.3119.4019.1219.2919.14-0.21%26,508
Nov 11, 202519.3719.4019.1419.3319.18-0.21%32,891
Nov 10, 202519.0519.4619.0519.3719.221.68%51,447
Nov 7, 202518.8819.1018.6819.0518.900.90%50,067
Nov 6, 202518.9718.9718.7018.8818.73-0.47%39,905
Nov 5, 202518.6318.9718.6218.9718.821.44%24,011
Nov 4, 202518.9518.9918.6118.7018.55-0.90%52,555
Nov 3, 202518.6618.9718.2018.8718.721.29%31,916
Oct 31, 202518.7318.9318.4018.6318.48-1.84%40,862
Oct 30, 202519.1419.6818.9618.9818.67-0.94%129,138
Oct 29, 202519.3119.6418.8219.1618.85-1.19%47,772
Oct 28, 202519.4319.6118.8819.3919.08-0.72%33,980
Oct 27, 202519.6119.8119.4219.5319.210.67%50,326
Oct 24, 202519.1619.9218.9619.4019.092.21%41,863
Oct 23, 202519.1119.1118.5518.9818.67-0.37%75,086
Oct 22, 202518.9719.1718.6519.0518.741.33%69,818
Oct 21, 202518.9719.3718.4718.8018.506.76%84,082
Oct 20, 202517.3018.1016.9817.6117.333.41%42,047
Oct 17, 202516.9417.4216.7417.0316.751.19%72,316
Oct 16, 202517.7717.9316.7416.8316.56-5.77%38,341
Oct 15, 202518.1618.8417.7117.8617.57-1.00%20,300
Oct 14, 202517.2018.1117.2018.0417.753.74%30,603
Oct 13, 202517.4617.4617.1017.3917.110.69%35,356