RBB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	18.97	19.37	18.47	18.80	18.64	6.76%	84,082
Oct 20, 2025	17.30	18.10	16.98	17.61	17.46	3.41%	42,047
Oct 17, 2025	16.94	17.42	16.74	17.03	16.89	1.19%	72,316
Oct 16, 2025	17.77	17.93	16.74	16.83	16.69	-5.77%	38,341
Oct 15, 2025	18.16	18.84	17.71	17.86	17.71	-1.00%	20,300
Oct 14, 2025	17.20	18.11	17.20	18.04	17.89	3.74%	30,603
Oct 13, 2025	17.46	17.46	17.10	17.39	17.24	0.69%	35,356
Oct 10, 2025	17.85	18.25	17.21	17.27	17.12	-2.92%	41,357
Oct 9, 2025	18.03	18.16	17.71	17.79	17.64	-1.82%	34,018
Oct 8, 2025	18.32	18.44	18.03	18.12	17.97	-0.49%	18,299
Oct 7, 2025	18.16	18.76	18.12	18.21	18.06	-0.98%	26,103
Oct 6, 2025	18.54	18.85	18.09	18.39	18.23	-0.54%	36,696
Oct 3, 2025	18.01	18.72	18.01	18.49	18.33	1.48%	41,220
Oct 2, 2025	18.25	18.25	17.91	18.22	18.07	-0.55%	33,199
Oct 1, 2025	18.55	18.55	18.29	18.32	18.17	-2.35%	28,007
Sep 30, 2025	18.57	18.81	18.16	18.76	18.60	0.54%	33,508
Sep 29, 2025	19.09	19.24	18.57	18.66	18.50	-2.10%	20,376
Sep 26, 2025	19.33	19.33	18.96	19.06	18.90	-0.05%	21,773