RBB Bancorp (RBB) Historical Stock Data
21.29 ↓0.17 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBB is up 0.27% a day on average. There have been 14 days where RBB Bancorp closed green and 16 days where RBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 21.45 | 21.29 | ↓$0.16 (-0.75%) | 21.19 | 21.60 | 20.89K |
| 2025-12-23 | 21.61 | 21.46 | ↓$0.15 (-0.69%) | 21.26 | 21.71 | 39.07K |
| 2025-12-22 | 21.72 | 21.63 | ↓$0.09 (-0.41%) | 21.45 | 22.09 | 62.26K |
| 2025-12-19 | 22.25 | 21.70 | ↓$0.55 (-2.47%) | 21.51 | 22.27 | 172.60K |
| 2025-12-18 | 22.45 | 22.35 | ↓$0.10 (-0.45%) | 22.29 | 22.59 | 73.89K |
| 2025-12-17 | 22.27 | 22.22 | ↓$0.05 (-0.22%) | 22.09 | 22.50 | 32.79K |
| 2025-12-16 | 22.40 | 22.22 | ↓$0.18 (-0.80%) | 22.01 | 22.45 | 54.83K |
| 2025-12-15 | 22.27 | 22.28 | ↑$0.01 (0.04%) | 21.77 | 22.39 | 48.97K |
| 2025-12-12 | 22.18 | 22.05 | ↓$0.13 (-0.59%) | 21.86 | 22.28 | 58.69K |
| 2025-12-11 | 21.87 | 22.18 | ↑$0.31 (1.42%) | 21.71 | 22.24 | 60.76K |
| 2025-12-10 | 21.52 | 21.93 | ↑$0.41 (1.93%) | 21.43 | 22.02 | 120.94K |
| 2025-12-09 | 21.25 | 21.19 | ↓$0.06 (-0.28%) | 21.08 | 21.40 | 24.93K |
| 2025-12-08 | 21.48 | 21.17 | ↓$0.31 (-1.44%) | 21.07 | 21.65 | 63.12K |
| 2025-12-05 | 21.20 | 21.37 | ↑$0.17 (0.80%) | 21.08 | 21.41 | 61.95K |
| 2025-12-04 | 21.01 | 21.24 | ↑$0.23 (1.09%) | 20.95 | 21.44 | 62.40K |
| 2025-12-03 | 20.34 | 21.07 | ↑$0.73 (3.59%) | 20.29 | 21.16 | 74.27K |
| 2025-12-02 | 20.49 | 20.19 | ↓$0.30 (-1.46%) | 20.10 | 20.50 | 42.33K |
| 2025-12-01 | 19.72 | 20.31 | ↑$0.59 (2.99%) | 19.72 | 20.38 | 49.80K |
| 2025-11-28 | 20.14 | 19.81 | ↓$0.33 (-1.64%) | 19.75 | 20.15 | 25.01K |
| 2025-11-26 | 19.83 | 20.04 | ↑$0.21 (1.06%) | 19.66 | 20.12 | 49.39K |
| 2025-11-25 | 19.64 | 19.95 | ↑$0.31 (1.58%) | 19.50 | 20.17 | 54.15K |
| 2025-11-24 | 19.52 | 19.47 | ↓$0.05 (-0.26%) | 19.13 | 19.57 | 74.17K |
| 2025-11-21 | 19.01 | 19.63 | ↑$0.62 (3.26%) | 18.70 | 19.80 | 88.91K |
| 2025-11-20 | 18.98 | 18.99 | ↑$0.01 (0.05%) | 18.90 | 19.29 | 54.50K |
| 2025-11-19 | 18.45 | 18.92 | ↑$0.47 (2.55%) | 18.45 | 18.98 | 47.71K |
| 2025-11-18 | 18.50 | 18.61 | ↑$0.11 (0.59%) | 18.50 | 18.89 | 32.24K |
| 2025-11-17 | 19.13 | 18.74 | ↓$0.40 (-2.06%) | 18.65 | 19.20 | 41.25K |
| 2025-11-14 | 19.28 | 19.26 | ↓$0.02 (-0.10%) | 18.72 | 19.32 | 31.46K |
| 2025-11-13 | 19.17 | 19.32 | ↑$0.15 (0.78%) | 19.07 | 19.50 | 81.94K |
| 2025-11-12 | 19.31 | 19.29 | ↓$0.02 (-0.10%) | 19.12 | 19.40 | 26.51K |
Create an account or log in to view more rows.
$RBB nice
$RBB TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RBB Buy now
$RBB buy more doomers!!!
$RBB good place to average up
$RBB wow you bulls are losers
$RBB I love this stonk!
$RBB This may be your last opportunity to buy on the cheap??
$RBB overvalued
$RBB I mean ... head and shoulders .....