Skip to main content
IC
RBB Bancorp (RBB)
NASDAQ: RBB · Real-Time Price · USD
16.77
+0.88 (5.54%)
At close: May 12, 2025, 4:00 PM
16.77
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

RBB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202516.3616.8516.3616.7716.775.54%49,071
May 9, 202516.0316.0615.5915.8915.89-1.12%11,691
May 8, 202515.9216.3915.7016.0716.071.58%27,848
May 7, 202515.9516.0415.6315.8215.820.44%25,685
May 6, 202515.5615.8114.6615.7515.75-0.13%26,194
May 5, 202515.6116.5115.2315.7715.77-0.44%87,691
May 2, 202515.2916.0015.2915.8415.844.35%25,010
May 1, 202515.4815.5315.1815.1815.18-2.57%30,805
Apr 30, 202515.5215.6614.7115.5815.58-2.26%33,436
Apr 29, 202515.4115.9414.8515.9415.781.85%41,501
Apr 28, 202515.7616.0015.1815.6515.49-1.07%27,648
Apr 25, 202515.7315.8315.5315.8215.66-0.38%21,941
Apr 24, 202515.6515.9315.5515.8815.720.70%40,867
Apr 23, 202516.0016.0015.5915.7715.610.96%24,829
Apr 22, 202515.2215.7314.8915.6215.464.27%21,228
Apr 21, 202514.9615.1414.4014.9814.83-0.66%26,424
Apr 17, 202515.3315.4015.0415.0814.93-1.82%22,723
Apr 16, 202514.9615.4014.9615.3615.200.52%27,810
Apr 15, 202515.2215.4414.8715.2815.130.07%27,693
Apr 14, 202515.3015.4014.6215.2715.12-0.46%27,496
Apr 11, 202515.3915.5915.2015.3415.18-0.71%26,423
Apr 10, 202515.7316.1715.2515.4515.29-3.68%37,476
Apr 9, 202515.1116.5414.9516.0415.885.46%42,110
Apr 8, 202515.6515.8115.0715.2115.06-1.23%35,331
Apr 7, 202515.1016.4514.4915.4015.24-1.47%43,318
Apr 4, 202514.9415.6814.6915.6315.470.97%72,823
Apr 3, 202515.8315.8315.4415.4815.32-6.47%48,203
Apr 2, 202516.2016.5616.0616.5516.380.30%22,114
Apr 1, 202516.5016.6916.2916.5016.33-27,184
Mar 31, 202516.4016.5616.4016.5016.33-0.84%22,828
Mar 28, 202517.2617.4916.2716.6416.47-2.06%36,211
Mar 27, 202516.8517.4016.6716.9916.82-27,239
Mar 26, 202516.8917.7016.8016.9916.821.98%25,880
Mar 25, 202517.0917.2916.6616.6616.49-2.34%25,303
Mar 24, 202516.9317.1516.6617.0616.892.46%21,045
Mar 21, 202516.8617.5016.4916.6516.48-2.46%109,382
Mar 20, 202517.5117.5817.0617.0716.90-1.67%15,744
Mar 19, 202517.1617.5617.1617.3617.181.58%20,877
Mar 18, 202516.8817.1616.7917.0916.920.41%25,473
Mar 17, 202516.8117.1316.8117.0216.850.41%27,138
Mar 14, 202516.9317.0516.8016.9516.780.83%24,390
Mar 13, 202516.9017.0816.7416.8116.64-0.71%19,004
Mar 12, 202516.8617.1916.3816.9316.760.83%26,079
Mar 11, 202516.8317.1916.7616.7916.62-0.65%47,314
Mar 10, 202517.1817.2116.8916.9016.73-2.87%39,711
Mar 7, 202517.1217.4817.1217.4017.22-0.17%23,812
Mar 6, 202517.2917.4717.0617.4317.25-0.40%26,857
Mar 5, 202518.6018.6017.2817.5017.320.40%50,878
Mar 4, 202517.2717.7217.0817.4317.25-48,220
Mar 3, 202517.4517.6717.2817.4317.25-1.58%24,401