Skip to main content
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
24.32
+0.23 (0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
24.27
-0.05 (-0.21%)
Pre-market: Apr 29, 2026, 4:04 AM EDT

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1724.6224.0924.3224.320.95%81,030
Apr 27, 202623.6024.1423.6024.0924.091.95%63,637
Apr 24, 202623.8524.0823.2723.6323.63-1.54%76,040
Apr 23, 202624.2224.3523.9424.0024.00-0.54%85,282
Apr 22, 202624.1824.7023.9724.1324.13-0.21%111,860
Apr 21, 202623.5024.7323.5024.1824.185.45%167,895
Apr 20, 202622.8922.9922.7022.9322.930.26%55,597
Apr 17, 202622.6623.1422.5622.8722.872.60%62,291
Apr 16, 202622.1822.4222.1222.2922.29-0.13%49,636
Apr 15, 202622.5922.7222.1422.3222.32-1.37%27,593
Apr 14, 202622.5122.7421.6522.6322.630.09%36,094
Apr 13, 202622.5622.7022.3922.6122.61-0.09%31,128
Apr 10, 202622.7722.9622.2422.6322.63-0.53%57,715
Apr 9, 202622.1822.9422.1122.7522.752.02%170,669
Apr 8, 202622.5022.6022.0322.3022.301.92%136,224
Apr 7, 202621.6922.0821.6221.8821.880.14%43,120
Apr 6, 202621.5622.0421.5021.8521.850.83%27,843
Apr 2, 202621.3121.7121.2621.6721.670.56%46,665
Apr 1, 202621.4721.8421.3521.5521.550.84%35,047
Mar 31, 202621.5821.6520.9021.3721.370.42%39,957
Mar 30, 202621.0821.4621.0121.2821.281.92%66,475
Mar 27, 202621.1121.1120.7020.8820.88-1.28%52,572
Mar 26, 202620.9221.2020.8921.1521.15-64,735
Mar 25, 202621.4021.4021.0021.1521.15-0.05%38,744
Mar 24, 202621.0021.4620.6721.1621.16-0.28%45,101
Mar 23, 202620.8921.6420.6821.2221.223.87%54,863
Mar 20, 202620.7620.9520.3220.4320.43-1.40%125,958
Mar 19, 202620.3220.9020.2620.7220.721.17%135,256
Mar 18, 202620.7120.8720.3620.4820.48-2.06%47,905
Mar 17, 202621.0121.2820.7620.9120.91-0.38%43,386
Mar 16, 202621.3021.3320.8820.9920.990.29%26,523
Mar 13, 202620.9821.0820.5220.9320.930.43%88,775
Mar 12, 202620.7021.0020.2720.8420.84-0.24%43,719
Mar 11, 202620.9421.2920.7220.8920.89-1.18%53,715
Mar 10, 202620.9421.6820.9421.1421.140.28%47,372
Mar 9, 202621.0621.2420.3921.0821.08-1.40%84,097
Mar 6, 202621.5021.5020.7421.3821.38-1.79%105,400
Mar 5, 202622.1122.2021.4521.7721.77-1.94%112,623
Mar 4, 202621.7722.3821.7022.2022.202.64%110,080
Mar 3, 202621.4321.8221.1121.6321.63-0.64%84,035
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%59,599
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%61,844
Feb 6, 202621.9722.2421.6622.0622.061.57%104,088
Feb 5, 202621.6621.9921.5021.7221.72-0.18%74,774
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%55,930
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