-
5 DAY PERFORMANCE
-1.61% -
1 MONTH PERFORMANCE
-0.16% -
3 MONTH PERFORMANCE
+10.91% -
6 MONTH PERFORMANCE
+27.90% -
YEAR-TO-DATE PERFORMANCE
+28.10% -
1 YEAR PERFORMANCE
+54.76%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $25.02 | $24.39 (-2.52%) | $25.09 | $24.16 | 48,212 | $434.45 M |
| 11/14/2024 | $24.61 | $24.83 (0.89%) | $24.93 | $24.52 | 52,521 | $442.29 M |
| 11/13/2024 | $24.89 | $24.61 (-1.12%) | $25.25 | $24.56 | 73,408 | $438.37 M |
| 11/12/2024 | $24.65 | $24.79 (0.57%) | $25.19 | $24.64 | 121,329 | $441.58 M |
| 11/11/2024 | $24.50 | $24.81 (1.27%) | $25.30 | $24.50 | 85,500 | $441.94 M |
| 11/08/2024 | $23.95 | $24.30 (1.46%) | $24.45 | $23.80 | 32,914 | $432.85 M |
| 11/07/2024 | $24.23 | $24.05 (-0.74%) | $24.69 | $23.79 | 46,028 | $428.40 M |
| 11/06/2024 | $23.82 | $24.50 (2.85%) | $25.09 | $23.33 | 239,547 | $436.41 M |
| 11/05/2024 | $21.88 | $22.47 (2.7%) | $22.61 | $21.88 | 19,100 | $400.25 M |
| 11/04/2024 | $21.90 | $21.86 (-0.18%) | $22.20 | $21.73 | 30,034 | $389.39 M |
| 11/01/2024 | $22.31 | $22.10 (-0.94%) | $22.51 | $21.90 | 21,400 | $393.66 M |
| 10/31/2024 | $22.73 | $22.20 (-2.33%) | $22.73 | $22.20 | 18,200 | $395.44 M |
| 10/30/2024 | $22.85 | $23.00 (0.66%) | $23.46 | $22.85 | 21,800 | $409.69 M |
| 10/29/2024 | $22.79 | $22.90 (0.48%) | $22.92 | $22.72 | 23,846 | $407.91 M |
| 10/28/2024 | $22.42 | $22.98 (2.5%) | $23.02 | $22.42 | 26,900 | $409.34 M |
| 10/25/2024 | $22.90 | $22.13 (-3.36%) | $22.90 | $22.06 | 14,633 | $394.20 M |
| 10/24/2024 | $23.03 | $22.71 (-1.39%) | $23.03 | $22.55 | 21,015 | $404.53 M |
| 10/23/2024 | $22.62 | $23.00 (1.68%) | $23.01 | $22.44 | 25,428 | $409.69 M |
| 10/22/2024 | $22.29 | $22.80 (2.29%) | $23.11 | $22.05 | 48,013 | $406.13 M |
| 10/21/2024 | $23.84 | $23.22 (-2.6%) | $24.11 | $23.19 | 57,104 | $413.61 M |
| 10/18/2024 | $24.50 | $23.94 (-2.29%) | $24.50 | $23.88 | 33,500 | $439.92 M |
| 10/17/2024 | $24.50 | $24.43 (-0.29%) | $24.50 | $24.05 | 53,737 | $448.92 M |
| 10/16/2024 | $24.25 | $24.30 (0.21%) | $24.49 | $23.93 | 53,745 | $446.54 M |
| 10/15/2024 | $23.47 | $23.98 (2.17%) | $24.22 | $23.47 | 114,900 | $440.66 M |
| 10/14/2024 | $23.27 | $23.58 (1.33%) | $23.60 | $23.05 | 44,305 | $433.31 M |
| 10/11/2024 | $23.03 | $23.31 (1.22%) | $23.45 | $22.92 | 79,537 | $428.34 M |
| 10/10/2024 | $22.58 | $22.63 (0.22%) | $22.80 | $22.46 | 21,723 | $415.85 M |
| 10/09/2024 | $22.58 | $22.80 (0.97%) | $22.96 | $22.58 | 12,436 | $418.97 M |
| 10/08/2024 | $22.70 | $22.49 (-0.93%) | $22.78 | $22.49 | 20,020 | $413.28 M |
| 10/07/2024 | $22.38 | $22.47 (0.4%) | $22.65 | $22.24 | 18,448 | $412.91 M |
| 10/04/2024 | $22.48 | $22.51 (0.13%) | $22.79 | $22.45 | 21,900 | $413.64 M |
| 10/03/2024 | $22.01 | $22.18 (0.77%) | $22.24 | $21.96 | 23,700 | $407.58 M |
| 10/02/2024 | $22.21 | $22.15 (-0.27%) | $22.46 | $22.10 | 23,700 | $407.03 M |
| 10/01/2024 | $22.64 | $22.18 (-2.03%) | $22.65 | $22.08 | 34,300 | $407.58 M |
| 09/30/2024 | $22.86 | $23.02 (0.7%) | $23.20 | $22.73 | 45,221 | $423.01 M |
| 09/27/2024 | $23.08 | $22.73 (-1.52%) | $23.12 | $22.65 | 25,700 | $417.69 M |
| 09/26/2024 | $22.83 | $22.78 (-0.22%) | $23.11 | $22.76 | 51,600 | $418.60 M |
| 09/25/2024 | $22.90 | $22.65 (-1.09%) | $22.92 | $22.54 | 43,400 | $416.22 M |
| 09/24/2024 | $23.21 | $22.86 (-1.51%) | $23.29 | $22.84 | 38,000 | $420.07 M |
| 09/23/2024 | $23.50 | $23.19 (-1.32%) | $23.50 | $23.15 | 41,115 | $426.14 M |
| 09/20/2024 | $23.80 | $23.49 (-1.3%) | $23.81 | $23.40 | 209,040 | $431.65 M |
| 09/19/2024 | $23.75 | $23.77 (0.08%) | $23.86 | $22.93 | 62,100 | $436.80 M |
| 09/18/2024 | $22.93 | $23.28 (1.53%) | $24.00 | $22.93 | 72,438 | $427.79 M |
| 09/17/2024 | $23.35 | $23.34 (-0.04%) | $23.87 | $23.12 | 138,500 | $428.90 M |
| 09/16/2024 | $23.02 | $23.16 (0.61%) | $23.27 | $22.90 | 58,600 | $425.59 M |
| 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 |