RBB Bancorp (RBB) Historical Stock Data

21.62 ↑0.36 (1.69%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, RBB is down -0.45% a day on average. There have been 18 days where RBB Bancorp closed green and 12 days where RBB closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2721.4521.62↑$0.17 (0.79%)21.0621.7633.52K
2022-05-2620.8721.26↑$0.39 (1.87%)20.8521.4756.99K
2022-05-2521.0120.77↓$0.24 (-1.14%)20.6921.1144.74K
2022-05-2420.7920.98↑$0.19 (0.91%)20.5421.0471.66K
2022-05-2320.6620.97↑$0.31 (1.50%)20.4921.1360.44K
2022-05-2020.1720.26↑$0.09 (0.45%)19.9520.3147.03K
2022-05-1920.0020.07↑$0.07 (0.35%)19.9020.25146.53K
2022-05-1820.0520.10↑$0.05 (0.25%)20.0120.5247.20K
2022-05-1720.0020.17↑$0.17 (0.85%)20.0020.2774.84K
2022-05-1619.8620.03↑$0.17 (0.86%)19.5220.1359.09K
2022-05-1320.7920.00↓$0.79 (-3.80%)19.9820.7987.32K
2022-05-1220.5120.53↑$0.02 (0.10%)20.2920.7965.18K
2022-05-1120.8320.70↓$0.13 (-0.62%)20.6021.0797.18K
2022-05-1021.3320.74↓$0.59 (-2.77%)20.4821.3461.68K
2022-05-0921.3121.12↓$0.19 (-0.89%)21.1121.56214.12K
2022-05-0621.9021.52↓$0.38 (-1.74%)21.3821.9024.23K
2022-05-0522.2521.90↓$0.35 (-1.57%)21.6522.2521.31K
2022-05-0422.2822.44↑$0.16 (0.72%)21.8722.5338.05K
2022-05-0321.8022.30↑$0.50 (2.29%)21.7722.5835.81K
2022-05-0221.4121.70↑$0.29 (1.35%)21.3121.9032.95K
2022-04-2922.1421.39↓$0.75 (-3.39%)21.3822.6958.44K
2022-04-2822.1722.36↑$0.19 (0.86%)21.9123.6622.86K
2022-04-2722.2222.00↓$0.22 (-0.99%)21.5922.6284.45K
2022-04-2623.8022.39↓$1.41 (-5.92%)22.3923.8027.16K
2022-04-2523.0223.11↑$0.09 (0.39%)22.4123.1231.84K
2022-04-2223.8823.14↓$0.73 (-3.08%)23.0623.8822.42K
2022-04-2124.3723.68↓$0.69 (-2.83%)23.6124.4314.41K
2022-04-2023.7223.95↑$0.23 (0.97%)23.5124.2125.09K
2022-04-1923.4723.57↑$0.10 (0.43%)23.3023.7422.12K
2022-04-1823.1423.22↑$0.08 (0.35%)23.0723.3816.97K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$RBB is anyone really buying this shit

0 Like Report
ihatenewegg

$RBB This is how I feel everyday holding this gem.

0 Like Report
4texin

$RBB f this stock

0 Like Report