• SPX
  • $5,626.02
  • 0.54 %
  • $30.26
  • DJI
  • $41,393.78
  • 0.72 %
  • $296.98
  • N225
  • $36,581.76
  • -0.68 %
  • -$251.54
  • FTSE
  • $8,273.09
  • 0.39 %
  • $32.12
  • IXIC
  • $17,683.98
  • 0.65 %
  • $114.28
RBB Bancorp (RBB) Charts

RBB Bancorp (RBB) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$22.89

$0.56

(2.5%)

Day's range
$22.55
Day's range
$22.92
  • 5 DAY PERFORMANCE

    +3.90%
  • 1 MONTH PERFORMANCE

    +4.62%
  • 3 MONTH PERFORMANCE

    +34.17%
  • 6 MONTH PERFORMANCE

    +33.39%
  • YEAR-TO-DATE PERFORMANCE

    +20.22%
  • 1 YEAR PERFORMANCE

    +73.02%

RBB Bancorp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/13/2024 $22.55 $22.90   (1.55%) $22.96 $22.53 29,815 $420.81 M
09/12/2024 $22.05 $22.33   (1.27%) $22.36 $21.85 47,100 $410.34 M
09/11/2024 $21.75 $21.90   (0.69%) $21.98 $21.21 39,800 $402.43 M
09/10/2024 $21.80 $22.03   (1.06%) $22.07 $21.41 24,700 $404.82 M
09/09/2024 $21.85 $21.72   (-0.59%) $22.05 $21.72 40,400 $399.13 M
09/06/2024 $22.16 $21.76   (-1.81%) $22.29 $21.60 39,805 $399.86 M
09/05/2024 $22.36 $22.09   (-1.21%) $22.50 $21.94 23,400 $405.93 M
09/04/2024 $22.50 $22.19   (-1.38%) $22.50 $22.10 22,000 $407.76 M
09/03/2024 $22.65 $22.52   (-0.57%) $22.84 $22.43 28,301 $413.83 M
08/30/2024 $22.82 $22.96   (0.61%) $22.98 $22.59 18,521 $421.91 M
08/29/2024 $23.07 $22.72   (-1.52%) $23.07 $22.64 31,828 $417.50 M
08/28/2024 $22.72 $22.76   (0.18%) $22.95 $22.58 24,337 $418.24 M
08/27/2024 $22.59 $22.54   (-0.22%) $22.69 $22.38 21,100 $414.19 M
08/26/2024 $23.16 $22.73   (-1.86%) $23.16 $22.69 57,221 $417.69 M
08/23/2024 $22.15 $22.98   (3.75%) $23.33 $22.03 131,643 $422.28 M
08/22/2024 $22.19 $21.88   (-1.4%) $22.24 $21.76 22,100 $402.07 M
08/21/2024 $21.85 $21.80   (-0.23%) $21.86 $21.60 25,504 $400.60 M
08/20/2024 $22.32 $21.82   (-2.24%) $22.49 $21.80 40,000 $400.96 M
08/19/2024 $21.97 $22.42   (2.05%) $22.44 $21.97 39,038 $411.99 M
08/16/2024 $21.85 $21.99   (0.64%) $22.48 $21.85 59,400 $404.09 M
08/15/2024 $21.92 $21.88   (-0.18%) $22.35 $21.79 52,900 $402.07 M
08/14/2024 $21.57 $21.41   (-0.74%) $21.57 $21.30 28,833 $393.43 M
08/13/2024 $21.26 $21.43   (0.8%) $21.51 $20.69 47,200 $393.80 M
08/12/2024 $21.38 $21.01   (-1.73%) $21.62 $20.72 49,127 $386.08 M
08/09/2024 $21.19 $21.27   (0.38%) $21.48 $21.19 54,036 $390.86 M
08/08/2024 $21.28 $21.27   (-0.05%) $21.30 $21.11 37,025 $390.86 M
08/07/2024 $21.26 $21.03   (-1.08%) $21.38 $21.00 61,942 $386.45 M
08/06/2024 $20.96 $21.01   (0.24%) $21.42 $20.82 48,224 $386.08 M
08/05/2024 $20.42 $21.00   (2.84%) $21.10 $18.42 100,800 $385.90 M
08/02/2024 $21.26 $21.30   (0.19%) $21.63 $20.96 82,641 $391.41 M
08/01/2024 $23.00 $22.24   (-3.3%) $23.00 $22.00 79,400 $408.68 M
07/31/2024 $23.66 $23.07   (-2.49%) $24.05 $23.03 106,600 $423.93 M
07/30/2024 $22.86 $23.78   (4.02%) $23.88 $22.50 130,130 $436.98 M
07/29/2024 $23.52 $22.74   (-3.32%) $23.52 $22.61 59,005 $417.87 M
07/26/2024 $23.40 $23.42   (0.09%) $23.70 $23.12 96,310 $430.37 M
07/25/2024 $22.44 $23.18   (3.3%) $23.37 $22.41 81,900 $425.95 M
07/24/2024 $22.32 $22.41   (0.4%) $23.50 $22.29 196,243 $411.81 M
07/23/2024 $22.40 $22.35   (-0.22%) $23.08 $22.28 118,400 $410.70 M
07/22/2024 $21.60 $22.36   (3.52%) $22.53 $21.40 85,502 $410.89 M
07/19/2024 $21.80 $21.67   (-0.6%) $22.05 $21.60 55,414 $398.21 M
07/18/2024 $21.92 $21.78   (-0.64%) $22.24 $21.76 89,420 $405.14 M
07/17/2024 $21.49 $22.12   (2.93%) $22.17 $21.49 103,128 $411.46 M
07/16/2024 $20.75 $21.70   (4.58%) $21.71 $20.74 186,634 $403.65 M
07/15/2024 $19.95 $20.68   (3.66%) $20.75 $19.93 117,756 $384.67 M
07/12/2024 $20.00 $19.67   (-1.65%) $20.20 $19.63 127,195 $365.89 M
07/11/2024 $19.23 $19.88   (3.38%) $20.00 $19.23 169,802 $369.79 M
07/10/2024 $18.88 $19.10   (1.17%) $19.10 $18.80 68,679 $355.28 M
07/09/2024 $18.33 $18.78   (2.45%) $18.78 $18.33 21,298 $349.33 M
07/08/2024 $18.32 $18.41   (0.49%) $18.55 $17.73 29,166 $342.45 M
07/05/2024 $18.55 $18.08   (-2.53%) $18.55 $18.05 57,557 $336.31 M
07/03/2024 $18.98 $18.64   (-1.79%) $18.98 $18.57 26,268 $346.73 M
07/02/2024 $18.87 $18.89   (0.11%) $18.93 $18.81 19,344 $351.38 M
07/01/2024 $18.89 $18.80   (-0.48%) $18.93 $18.72 50,572 $349.70 M
06/28/2024 $18.34 $18.81   (2.56%) $18.91 $18.34 326,316 $349.89 M
06/27/2024 $17.84 $18.14   (1.68%) $18.20 $17.84 36,865 $337.43 M
06/26/2024 $17.43 $17.73   (1.72%) $17.84 $17.43 36,166 $329.80 M
06/25/2024 $17.49 $17.61   (0.69%) $17.76 $17.49 35,893 $327.57 M
06/24/2024 $17.10 $17.65   (3.22%) $17.85 $17.10 42,002 $328.31 M
06/21/2024 $17.16 $17.20   (0.23%) $17.33 $17.12 80,874 $319.94 M
06/20/2024 $17.04 $17.15   (0.65%) $17.41 $17.04 52,724 $319.01 M
06/18/2024 $17.36 $17.20   (-0.92%) $17.49 $17.12 53,797 $319.94 M
06/17/2024 $17.09 $17.13   (0.23%) $17.16 $16.79 23,890 $318.64 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.