Skip to main content
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
27.05
+0.50 (1.88%)
At close: Jun 26, 2026, 4:00 PM EDT
27.50
+0.45 (1.66%)
After-hours: Jun 26, 2026, 7:31 PM EDT

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.6827.2826.6027.0527.051.88%748,629
Jun 25, 202626.5426.7526.3126.5526.55-0.21%151,377
Jun 24, 202625.9326.7025.9026.6126.612.92%347,386
Jun 23, 202625.6525.9325.1525.8525.851.37%283,825
Jun 22, 202625.5826.0024.6025.5025.500.08%273,092
Jun 18, 202625.2525.6925.0025.4825.482.08%283,792
Jun 17, 202625.6626.1224.6624.9624.96-2.92%229,240
Jun 16, 202625.7026.1025.4925.7125.712.84%522,277
Jun 15, 202624.9825.3824.1325.0025.001.05%340,107
Jun 12, 202624.5024.9924.3024.7424.740.98%178,788
Jun 11, 202624.7024.7524.3224.5024.50-142,691
Jun 10, 202624.5924.8724.3624.5024.50-292,582
Jun 9, 202624.4224.8624.4124.5024.501.03%207,632
Jun 8, 202624.0924.5524.0924.2524.251.04%240,018
Jun 5, 202623.9824.4223.8624.0024.000.08%376,155
Jun 4, 202623.8024.2523.6323.9823.981.96%154,014
Jun 3, 202623.8924.0023.4723.5223.52-1.96%79,848
Jun 2, 202623.7024.1123.6023.9923.990.80%108,429
Jun 1, 202623.8224.3223.5823.8023.80-0.50%114,687
May 29, 202623.6024.2523.6023.9223.920.63%50,817
May 28, 202623.7623.8723.4023.7723.77-0.34%74,342
May 27, 202623.9524.2423.6423.8523.85-0.21%68,234
May 26, 202623.8024.2023.7623.9023.900.59%146,866
May 22, 202623.8624.0023.6223.7623.76-90,573
May 21, 202623.4123.8123.3123.7623.760.59%48,236
May 20, 202623.3023.8423.3023.6223.621.29%48,954
May 19, 202623.1323.4823.1323.3223.32-46,948
May 18, 202622.9323.5022.9323.3223.321.70%34,700
May 15, 202623.2823.2822.8522.9322.93-1.80%48,720
May 14, 202623.3723.6323.2823.3523.350.47%42,605
May 13, 202623.3723.6723.1823.2423.24-1.32%55,336
May 12, 202623.5324.0023.0923.5523.550.08%85,712
May 11, 202623.8423.9023.4123.5323.53-2.16%73,741
May 8, 202624.1624.1623.8024.0524.05-0.58%46,966
May 7, 202624.2224.5424.1524.1924.19-0.45%93,802
May 6, 202624.7024.7024.1724.3024.300.66%68,406
May 5, 202624.0024.4623.9324.1424.141.05%40,380
May 4, 202624.2424.5723.7923.8923.89-1.44%125,232
May 1, 202624.0924.5623.8024.2424.240.50%289,742
Apr 30, 202623.5624.3223.5624.1224.121.73%204,161
Apr 29, 202624.1524.4023.6723.8723.71-1.85%90,181
Apr 28, 202624.1724.6224.0924.3224.160.95%81,030
Apr 27, 202623.6024.1423.6024.0923.931.95%63,637
Apr 24, 202623.8524.0823.2723.6323.47-1.54%76,040
Apr 23, 202624.2224.3523.9424.0023.84-0.54%85,282
Apr 22, 202624.1824.7023.9724.1323.97-0.21%111,860
Apr 21, 202623.5024.7323.5024.1824.025.45%167,895
Apr 20, 202622.8922.9922.7022.9322.780.26%55,597
Apr 17, 202622.6623.1422.5622.8722.722.60%62,291
Apr 16, 202622.1822.4222.1222.2922.14-0.13%49,636
Apr 15, 202622.5922.7222.1422.3222.17-1.37%27,593
Apr 14, 202622.5122.7421.6522.6322.480.09%36,094
Apr 13, 202622.5622.7022.3922.6122.46-0.09%31,128
Apr 10, 202622.7722.9622.2422.6322.48-0.53%57,715
Apr 9, 202622.1822.9422.1122.7522.602.02%170,669
Apr 8, 202622.5022.6022.0322.3022.151.92%136,224
Apr 7, 202621.6922.0821.6221.8821.730.14%43,120
Apr 6, 202621.5622.0421.5021.8521.700.83%27,843
Apr 2, 202621.3121.7121.2621.6721.520.56%46,665
Apr 1, 202621.4721.8421.3521.5521.410.84%35,047
Mar 31, 202621.5821.6520.9021.3721.230.42%39,957
Mar 30, 202621.0821.4621.0121.2821.141.92%66,475
Mar 27, 202621.1121.1120.7020.8820.74-1.28%52,572
Mar 26, 202620.9221.2020.8921.1521.01-64,735
Mar 25, 202621.4021.4021.0021.1521.01-0.05%38,744
Mar 24, 202621.0021.4620.6721.1621.02-0.28%45,101
Mar 23, 202620.8921.6420.6821.2221.083.87%54,863
Mar 20, 202620.7620.9520.3220.4320.29-1.40%125,958
Mar 19, 202620.3220.9020.2620.7220.581.17%135,256
Mar 18, 202620.7120.8720.3620.4820.34-2.06%47,905
Mar 17, 202621.0121.2820.7620.9120.77-0.38%43,386
Mar 16, 202621.3021.3320.8820.9920.850.29%26,523
Mar 13, 202620.9821.0820.5220.9320.790.43%88,775
Mar 12, 202620.7021.0020.2720.8420.70-0.24%43,719
Mar 11, 202620.9421.2920.7220.8920.75-1.18%53,715
Mar 10, 202620.9421.6820.9421.1421.000.28%47,372
Mar 9, 202621.0621.2420.3921.0820.94-1.40%84,097
Mar 6, 202621.5021.5020.7421.3821.24-1.79%105,400
Mar 5, 202622.1122.2021.4521.7721.62-1.94%112,623
Mar 4, 202621.7722.3821.7022.2022.052.64%110,080
Mar 3, 202621.4321.8221.1121.6321.48-0.64%84,035
Mar 2, 202621.2322.1821.1521.7721.621.26%76,744
Feb 27, 202621.8422.0921.2821.5021.36-3.24%116,676
Feb 26, 202622.5022.5221.8522.2222.07-0.94%73,438
Feb 25, 202622.1122.5021.8522.4322.282.42%85,940
Feb 24, 202621.9422.2821.6921.9021.75-0.23%103,233
Feb 23, 202622.2322.3621.7521.9521.80-1.13%103,123
Feb 20, 202622.0822.3522.0822.2022.050.63%26,044
Feb 19, 202622.0022.2521.9122.0621.91-0.14%53,522
Feb 18, 202622.1322.6921.9822.0921.94-0.27%84,849
Feb 17, 202622.3522.4022.0022.1522.00-0.78%50,168
Feb 13, 202622.2722.4021.9722.3322.180.16%32,488
Feb 12, 202622.2022.3621.8722.2922.141.32%59,599
Feb 11, 202622.2222.2521.8522.0021.85-0.27%64,725
Feb 10, 202622.0922.2821.7122.0621.910.23%79,201
Feb 9, 202622.1322.2921.6722.0121.86-0.23%61,844
Feb 6, 202621.9722.2421.6622.0621.911.57%104,088
Feb 5, 202621.6621.9921.5021.7221.57-0.18%74,774
Feb 4, 202621.7022.0321.3121.7621.611.21%60,620
Feb 3, 202621.2521.7321.1021.5021.360.75%57,054