RBB Bancorp (RBB) Historical Stock Data

17.69 ↑0.07 (0.40%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RBB is up 0.08% a day on average. There have been 15 days where RBB Bancorp closed green and 15 days where RBB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-02-14	17.70	17.69	↓$0.01 (-0.06%)	17.42	18.20	44.89K
2025-02-13	18.12	17.62	↓$0.50 (-2.76%)	17.42	18.48	54.35K
2025-02-12	18.11	17.93	↓$0.18 (-0.99%)	17.93	18.40	23.74K
2025-02-11	18.09	18.47	↑$0.38 (2.10%)	18.09	18.66	22.29K
2025-02-10	18.10	18.26	↑$0.16 (0.88%)	18.10	19.15	31.43K
2025-02-07	18.84	18.57	↓$0.27 (-1.43%)	18.33	19.33	35.10K
2025-02-06	18.73	18.94	↑$0.21 (1.12%)	18.39	19.15	34.87K
2025-02-05	18.55	18.66	↑$0.11 (0.59%)	18.55	19.17	44.22K
2025-02-04	17.41	18.55	↑$1.14 (6.55%)	17.41	18.66	38.16K
2025-02-03	18.29	18.53	↑$0.24 (1.31%)	18.00	19.18	84.12K
2025-01-31	19.20	18.81	↓$0.39 (-2.03%)	18.49	19.54	77.31K
2025-01-30	19.57	19.38	↓$0.19 (-0.97%)	19.23	19.84	50.25K
2025-01-29	19.30	19.47	↑$0.17 (0.88%)	18.41	19.64	141.80K
2025-01-28	19.43	19.40	↓$0.03 (-0.15%)	19.21	19.59	50.35K
2025-01-27	19.41	19.61	↑$0.20 (1.03%)	18.99	19.69	106.92K
2025-01-24	19.65	19.55	↓$0.10 (-0.51%)	19.00	19.65	118.19K
2025-01-23	19.94	19.80	↓$0.14 (-0.70%)	19.65	20.22	34.73K
2025-01-22	20.33	20.09	↓$0.24 (-1.18%)	20.09	20.53	46.25K
2025-01-21	20.20	20.50	↑$0.30 (1.49%)	20.20	20.88	45.25K
2025-01-17	20.14	20.09	↓$0.05 (-0.25%)	19.74	20.35	26.10K
2025-01-16	20.01	20.06	↑$0.05 (0.25%)	19.74	20.11	43.07K
2025-01-15	19.87	19.97	↑$0.10 (0.50%)	19.66	20.48	26.54K
2025-01-14	19.00	19.34	↑$0.34 (1.79%)	19.00	19.46	25.23K
2025-01-13	18.63	18.94	↑$0.31 (1.66%)	18.32	19.07	28.59K
2025-01-10	19.53	18.73	↓$0.80 (-4.10%)	18.43	19.53	44.80K
2025-01-08	19.60	19.94	↑$0.34 (1.73%)	19.50	19.95	36.09K
2025-01-07	20.17	19.81	↓$0.36 (-1.78%)	19.75	20.17	75.28K
2025-01-06	20.33	20.15	↓$0.18 (-0.89%)	20.06	20.54	31.38K
2025-01-03	20.16	20.35	↑$0.19 (0.94%)	19.95	20.45	22.19K
2025-01-02	20.72	20.15	↓$0.57 (-2.75%)	20.14	20.95	30K