RBB Bancorp (RBB) Historical Stock Data
17.98 ↑0.08 (0.42%)
As of March 28, 2024, 1:11pm EST.
Historical Data
In the past 30 trading days, RBB is down -0.07% a day on average. There have been 13 days where RBB Bancorp closed green and 17 days where RBB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 17.07 | 16.80 | ↓$0.27 (-1.58%) | 16.78 | 17.11 | 56.27K |
2024-03-13 | 17.20 | 17.20 | ↑$0.00 (0.00%) | 16.98 | 17.29 | 22.59K |
2024-03-12 | 17.36 | 17.32 | ↓$0.04 (-0.23%) | 17.08 | 17.43 | 16.62K |
2024-03-11 | 17.48 | 17.41 | ↓$0.07 (-0.40%) | 17.11 | 17.57 | 20.66K |
2024-03-08 | 17.95 | 17.67 | ↓$0.28 (-1.56%) | 17.54 | 17.99 | 21.36K |
2024-03-07 | 17.80 | 17.68 | ↓$0.12 (-0.67%) | 17.49 | 17.99 | 19.09K |
2024-03-06 | 17.50 | 17.60 | ↑$0.10 (0.57%) | 16.92 | 17.68 | 45.60K |
2024-03-05 | 17.27 | 17.37 | ↑$0.11 (0.61%) | 17.27 | 17.58 | 21.86K |
2024-03-04 | 17.38 | 17.16 | ↓$0.22 (-1.27%) | 16.93 | 17.67 | 22.17K |
2024-03-01 | 17.26 | 17.27 | ↑$0.01 (0.06%) | 16.88 | 17.46 | 21.99K |
2024-02-29 | 17.46 | 17.22 | ↓$0.24 (-1.37%) | 16.97 | 17.61 | 103.69K |
2024-02-28 | 16.68 | 16.71 | ↑$0.03 (0.18%) | 16.61 | 17.01 | 18.91K |
2024-02-27 | 17.27 | 16.78 | ↓$0.48 (-2.81%) | 16.70 | 17.38 | 41.22K |
2024-02-26 | 17.16 | 17.15 | ↓$0.01 (-0.06%) | 17.02 | 17.33 | 17.30K |
2024-02-23 | 17.49 | 17.30 | ↓$0.18 (-1.06%) | 17.20 | 17.66 | 19.17K |
2024-02-22 | 17.45 | 17.34 | ↓$0.11 (-0.63%) | 17.20 | 17.64 | 20.84K |
2024-02-21 | 17.48 | 17.54 | ↑$0.06 (0.37%) | 17.22 | 17.67 | 23.20K |
2024-02-20 | 17.74 | 17.68 | ↓$0.06 (-0.34%) | 17.55 | 18.17 | 22.68K |
2024-02-16 | 18.41 | 18.08 | ↓$0.33 (-1.79%) | 18.03 | 18.58 | 25.11K |
2024-02-15 | 18.00 | 18.49 | ↑$0.49 (2.72%) | 18.00 | 18.59 | 74.63K |
2024-02-14 | 17.57 | 17.83 | ↑$0.26 (1.48%) | 17.24 | 17.88 | 34.53K |
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....