RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
20.48
-0.16 (-0.78%)
Jan 2, 2026, 4:00 PM EST - Market closed
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 20.68 | 20.82 | 19.96 | 20.48 | 20.48 | -0.78% | 79,554 |
| Dec 31, 2025 | 20.91 | 20.95 | 20.56 | 20.64 | 20.64 | -0.82% | 31,477 |
| Dec 30, 2025 | 20.88 | 21.23 | 20.78 | 20.81 | 20.81 | -0.90% | 38,354 |
| Dec 29, 2025 | 21.13 | 21.18 | 20.96 | 21.00 | 21.00 | -0.38% | 21,103 |
| Dec 26, 2025 | 21.36 | 21.38 | 20.97 | 21.08 | 21.08 | -0.99% | 19,686 |
| Dec 24, 2025 | 21.45 | 21.60 | 21.19 | 21.29 | 21.29 | -0.79% | 20,893 |
| Dec 23, 2025 | 21.61 | 21.71 | 21.26 | 21.46 | 21.46 | -0.79% | 39,071 |
| Dec 22, 2025 | 21.72 | 22.09 | 21.45 | 21.63 | 21.63 | -0.32% | 62,262 |
| Dec 19, 2025 | 22.25 | 22.27 | 21.51 | 21.70 | 21.70 | -2.91% | 172,603 |
| Dec 18, 2025 | 22.45 | 22.59 | 22.29 | 22.35 | 22.35 | 0.59% | 70,963 |
| Dec 17, 2025 | 22.27 | 22.50 | 22.09 | 22.22 | 22.22 | - | 31,479 |
| Dec 16, 2025 | 22.40 | 22.45 | 22.01 | 22.22 | 22.22 | -0.27% | 54,832 |
| Dec 15, 2025 | 22.27 | 22.39 | 21.77 | 22.28 | 22.28 | 1.04% | 48,971 |
| Dec 12, 2025 | 22.18 | 22.28 | 21.86 | 22.05 | 22.05 | -0.59% | 58,685 |
| Dec 11, 2025 | 21.87 | 22.24 | 21.71 | 22.18 | 22.18 | 1.14% | 60,762 |
| Dec 10, 2025 | 21.52 | 22.02 | 21.43 | 21.93 | 21.93 | 3.49% | 120,935 |
| Dec 9, 2025 | 21.25 | 21.40 | 21.08 | 21.19 | 21.19 | 0.09% | 24,929 |
| Dec 8, 2025 | 21.48 | 21.65 | 21.07 | 21.17 | 21.17 | -0.94% | 63,122 |
| Dec 5, 2025 | 21.20 | 21.41 | 21.08 | 21.37 | 21.37 | 0.61% | 61,938 |
| Dec 4, 2025 | 21.01 | 21.44 | 20.95 | 21.24 | 21.24 | 0.81% | 62,399 |
| Dec 3, 2025 | 20.34 | 21.16 | 20.29 | 21.07 | 21.07 | 4.36% | 74,272 |
| Dec 2, 2025 | 20.49 | 20.50 | 20.10 | 20.19 | 20.19 | -0.59% | 42,333 |
| Dec 1, 2025 | 19.72 | 20.38 | 19.72 | 20.31 | 20.31 | 2.52% | 49,804 |
| Nov 28, 2025 | 20.14 | 20.15 | 19.75 | 19.81 | 19.81 | -1.15% | 25,010 |
| Nov 26, 2025 | 19.83 | 20.12 | 19.66 | 20.04 | 20.04 | 0.45% | 49,386 |
| Nov 25, 2025 | 19.64 | 20.17 | 19.50 | 19.95 | 19.95 | 2.47% | 54,149 |
| Nov 24, 2025 | 19.52 | 19.57 | 19.13 | 19.47 | 19.47 | -0.82% | 74,165 |
| Nov 21, 2025 | 19.01 | 19.80 | 18.70 | 19.63 | 19.63 | 3.37% | 88,914 |
| Nov 20, 2025 | 18.98 | 19.29 | 18.90 | 18.99 | 18.99 | 0.37% | 54,502 |
| Nov 19, 2025 | 18.45 | 18.98 | 18.45 | 18.92 | 18.92 | 1.67% | 47,706 |
| Nov 18, 2025 | 18.50 | 18.89 | 18.50 | 18.61 | 18.61 | -0.67% | 32,241 |
| Nov 17, 2025 | 19.13 | 19.20 | 18.65 | 18.74 | 18.74 | -2.73% | 41,245 |
| Nov 14, 2025 | 19.28 | 19.32 | 18.72 | 19.26 | 19.26 | -0.31% | 31,459 |
| Nov 13, 2025 | 19.17 | 19.50 | 19.07 | 19.32 | 19.32 | 0.16% | 81,944 |
| Nov 12, 2025 | 19.31 | 19.40 | 19.12 | 19.29 | 19.29 | -0.21% | 26,508 |
| Nov 11, 2025 | 19.37 | 19.40 | 19.14 | 19.33 | 19.33 | -0.21% | 32,891 |
| Nov 10, 2025 | 19.05 | 19.46 | 19.05 | 19.37 | 19.37 | 1.68% | 51,447 |
| Nov 7, 2025 | 18.88 | 19.10 | 18.68 | 19.05 | 19.05 | 0.90% | 50,067 |
| Nov 6, 2025 | 18.97 | 18.97 | 18.70 | 18.88 | 18.88 | -0.47% | 39,905 |
| Nov 5, 2025 | 18.63 | 18.97 | 18.62 | 18.97 | 18.97 | 1.44% | 24,011 |
| Nov 4, 2025 | 18.95 | 18.99 | 18.61 | 18.70 | 18.70 | -0.90% | 52,555 |
| Nov 3, 2025 | 18.66 | 18.97 | 18.20 | 18.87 | 18.87 | 1.29% | 31,916 |
| Oct 31, 2025 | 18.73 | 18.93 | 18.40 | 18.63 | 18.63 | -1.84% | 40,862 |
| Oct 30, 2025 | 19.14 | 19.68 | 18.96 | 18.98 | 18.82 | -0.94% | 129,138 |
| Oct 29, 2025 | 19.31 | 19.64 | 18.82 | 19.16 | 19.00 | -1.19% | 47,772 |
| Oct 28, 2025 | 19.43 | 19.61 | 18.88 | 19.39 | 19.23 | -0.72% | 33,980 |
| Oct 27, 2025 | 19.61 | 19.81 | 19.42 | 19.53 | 19.37 | 0.67% | 50,326 |
| Oct 24, 2025 | 19.16 | 19.92 | 18.96 | 19.40 | 19.24 | 2.21% | 41,863 |
| Oct 23, 2025 | 19.11 | 19.11 | 18.55 | 18.98 | 18.82 | -0.37% | 75,086 |
| Oct 22, 2025 | 18.97 | 19.17 | 18.65 | 19.05 | 18.89 | 1.33% | 69,818 |