RBB Bancorp (RBB) Historical Stock Data
18.06 ↓0.02 (-0.08%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RBB is up 0.36% a day on average. There have been 16 days where RBB Bancorp closed green and 14 days where RBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.36 | 18.06 | ↓$0.31 (-1.66%) | 17.95 | 18.36 | 31.19K |
| 2024-04-25 | 18.37 | 18.07 | ↓$0.30 (-1.63%) | 17.79 | 18.64 | 59.08K |
| 2024-04-24 | 17.96 | 18.50 | ↑$0.54 (3.01%) | 17.96 | 18.50 | 55.90K |
| 2024-04-23 | 18.30 | 18.25 | ↓$0.05 (-0.27%) | 18.08 | 18.59 | 49.91K |
| 2024-04-22 | 17.76 | 18.26 | ↑$0.50 (2.82%) | 17.66 | 18.47 | 63.98K |
| 2024-04-19 | 16.82 | 17.83 | ↑$1.01 (6.00%) | 16.82 | 17.85 | 58.98K |
| 2024-04-18 | 16.71 | 16.95 | ↑$0.24 (1.44%) | 16.71 | 17.08 | 44.11K |
| 2024-04-17 | 16.93 | 16.65 | ↓$0.28 (-1.65%) | 16.65 | 16.97 | 29.48K |
| 2024-04-16 | 16.76 | 16.77 | ↑$0.01 (0.06%) | 16.61 | 16.98 | 27.81K |
| 2024-04-15 | 17.04 | 16.92 | ↓$0.12 (-0.70%) | 16.82 | 17.27 | 17.66K |
| 2024-04-12 | 16.86 | 17.09 | ↑$0.23 (1.36%) | 16.81 | 17.15 | 29.66K |
| 2024-04-11 | 16.88 | 17.02 | ↑$0.14 (0.83%) | 16.68 | 17.08 | 53.72K |
| 2024-04-10 | 16.94 | 16.81 | ↓$0.13 (-0.77%) | 16.54 | 17.17 | 48.76K |
| 2024-04-09 | 17.78 | 17.40 | ↓$0.38 (-2.14%) | 17.40 | 17.78 | 17.37K |
| 2024-04-08 | 17.97 | 17.60 | ↓$0.37 (-2.06%) | 17.52 | 17.97 | 31.19K |
| 2024-04-05 | 17.46 | 17.46 | ↑$0.00 (0.00%) | 17.46 | 17.66 | 18.90K |
| 2024-04-04 | 17.64 | 17.68 | ↑$0.04 (0.23%) | 17.59 | 18.08 | 36.11K |
| 2024-04-03 | 17.08 | 17.35 | ↑$0.27 (1.58%) | 17.01 | 17.46 | 31.05K |
| 2024-04-02 | 17.21 | 17.09 | ↓$0.12 (-0.70%) | 16.98 | 17.26 | 19.98K |
| 2024-04-01 | 17.78 | 17.46 | ↓$0.32 (-1.80%) | 17.42 | 17.79 | 17.45K |
| 2024-03-28 | 17.79 | 18.01 | ↑$0.22 (1.24%) | 17.61 | 18.09 | 46.63K |
| 2024-03-27 | 17.45 | 17.90 | ↑$0.45 (2.58%) | 17.45 | 17.95 | 48.57K |
| 2024-03-26 | 17.63 | 17.29 | ↓$0.34 (-1.93%) | 17.29 | 17.70 | 16.12K |
| 2024-03-25 | 17.43 | 17.41 | ↓$0.02 (-0.11%) | 17.41 | 17.68 | 20.94K |
| 2024-03-22 | 18.06 | 17.44 | ↓$0.62 (-3.43%) | 17.42 | 18.06 | 21.54K |
| 2024-03-21 | 17.77 | 17.95 | ↑$0.18 (1.01%) | 17.48 | 18.07 | 61.86K |
| 2024-03-20 | 16.82 | 17.75 | ↑$0.93 (5.53%) | 16.78 | 17.85 | 35.54K |
| 2024-03-19 | 16.90 | 16.95 | ↑$0.05 (0.30%) | 16.88 | 17.15 | 37.20K |
| 2024-03-18 | 17.09 | 16.89 | ↓$0.20 (-1.17%) | 16.86 | 17.41 | 32.62K |
| 2024-03-15 | 16.68 | 17.16 | ↑$0.48 (2.88%) | 16.68 | 17.20 | 141.36K |
Create an account or log in to view more rows.
$RBB Ride this train. You won't regret.
$RBB CHUG CHUG CHUG
$RBB the future is so bright .. I gotta wear shades..
$RBB Chill out and chill some more. It's all temporary.
$RBB not happening this week or in the next months
just keep hodl!
$RBB pre mkt is meaningless
$RBB oversold
$RBB Momentum is building...
$RBB cant wait for next week
$RBB it's true....