5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
+9.34%
3 MONTH PERFORMANCE
+18.00%
6 MONTH PERFORMANCE
-9.71%
YEAR-TO-DATE PERFORMANCE
-12.01%
1 YEAR PERFORMANCE
-12.81%
RBB Bancorp Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $18.66 | $18.00 (-3.54%) | $18.74 | $17.91 | 89.44 K | $328.49 M |
07/14/2025 | $18.65 | $18.75 (0.54%) | $18.75 | $18.50 | 57.90 K | $332.39 M |
07/11/2025 | $18.76 | $18.50 (-1.39%) | $18.80 | $18.16 | 51.80 K | $327.96 M |
07/10/2025 | $18.88 | $18.86 (-0.11%) | $18.94 | $18.72 | 100.31 K | $334.34 M |
07/09/2025 | $18.91 | $18.78 (-0.69%) | $18.91 | $18.61 | 65.85 K | $332.93 M |
07/08/2025 | $18.32 | $18.70 (2.07%) | $18.77 | $18.12 | 95.93 K | $331.51 M |
07/07/2025 | $18.40 | $18.31 (-0.49%) | $18.75 | $18.23 | 78.40 K | $324.59 M |
07/03/2025 | $18.50 | $18.50 (0%) | $18.61 | $18.39 | 42.61 K | $327.96 M |
07/02/2025 | $17.83 | $18.35 (2.92%) | $18.38 | $17.52 | 144.00 K | $325.30 M |
07/01/2025 | $17.20 | $17.82 (3.6%) | $17.97 | $17.07 | 161.90 K | $315.91 M |
06/30/2025 | $17.30 | $17.21 (-0.52%) | $17.43 | $17.15 | 94.70 K | $305.09 M |
06/27/2025 | $17.36 | $17.24 (-0.69%) | $17.49 | $17.20 | 125.10 K | $305.63 M |
06/26/2025 | $16.91 | $17.29 (2.25%) | $17.36 | $16.80 | 33.60 K | $306.51 M |
06/25/2025 | $17.15 | $16.88 (-1.57%) | $17.19 | $16.83 | 44.90 K | $299.24 M |
06/24/2025 | $17.08 | $17.08 (0%) | $17.29 | $16.66 | 54.23 K | $302.79 M |
06/23/2025 | $16.40 | $16.90 (3.05%) | $17.02 | $16.40 | 59.50 K | $299.60 M |
06/20/2025 | $16.31 | $16.48 (1.04%) | $16.77 | $16.16 | 114.60 K | $292.15 M |
06/18/2025 | $15.98 | $16.16 (1.13%) | $16.49 | $15.95 | 33.64 K | $286.48 M |
06/17/2025 | $16.28 | $16.02 (-1.6%) | $16.41 | $15.97 | 39.60 K | $284.00 M |
06/16/2025 | $16.66 | $16.28 (-2.28%) | $16.72 | $16.16 | 101.20 K | $288.61 M |
06/13/2025 | $16.92 | $16.49 (-2.54%) | $17.00 | $16.47 | 45.30 K | $292.33 M |
06/12/2025 | $17.37 | $17.15 (-1.27%) | $17.51 | $17.09 | 32.40 K | $304.03 M |
06/11/2025 | $17.75 | $17.39 (-2.03%) | $17.81 | $17.35 | 56.52 K | $308.28 M |
06/10/2025 | $17.40 | $17.64 (1.38%) | $17.74 | $17.17 | 58.01 K | $312.72 M |
06/09/2025 | $17.23 | $17.38 (0.87%) | $17.60 | $17.23 | 41.90 K | $308.11 M |
06/06/2025 | $16.84 | $17.07 (1.37%) | $17.15 | $16.69 | 61.51 K | $302.61 M |
06/05/2025 | $16.84 | $16.57 (-1.6%) | $16.84 | $16.56 | 40.90 K | $293.75 M |
06/04/2025 | $16.80 | $16.82 (0.12%) | $16.92 | $16.70 | 32.60 K | $298.18 M |
06/03/2025 | $16.61 | $16.91 (1.81%) | $17.00 | $16.61 | 19.70 K | $299.78 M |
06/02/2025 | $16.90 | $16.67 (-1.36%) | $16.90 | $16.67 | 29.91 K | $295.52 M |
05/30/2025 | $16.82 | $16.98 (0.95%) | $17.18 | $16.60 | 41.84 K | $301.02 M |
05/29/2025 | $16.35 | $16.42 (0.43%) | $16.42 | $16.25 | 16.50 K | $291.09 M |
05/28/2025 | $16.60 | $16.29 (-1.87%) | $16.65 | $16.27 | 28.64 K | $288.78 M |
05/27/2025 | $16.32 | $16.70 (2.33%) | $16.76 | $16.21 | 39.63 K | $296.05 M |
05/23/2025 | $15.96 | $16.13 (1.07%) | $16.42 | $15.96 | 41.80 K | $285.95 M |
05/22/2025 | $16.35 | $16.31 (-0.24%) | $16.58 | $16.05 | 46.60 K | $289.14 M |
05/21/2025 | $16.89 | $16.47 (-2.49%) | $16.96 | $16.36 | 51.60 K | $291.98 M |
05/20/2025 | $17.11 | $17.15 (0.23%) | $17.18 | $16.98 | 32.54 K | $304.03 M |
05/19/2025 | $16.64 | $17.15 (3.06%) | $17.20 | $16.60 | 60.30 K | $304.03 M |
05/16/2025 | $17.06 | $17.00 (-0.35%) | $17.15 | $16.88 | 36.91 K | $301.37 M |
05/15/2025 | $16.98 | $17.11 (0.77%) | $17.18 | $16.80 | 21.40 K | $303.32 M |
05/14/2025 | $16.85 | $17.06 (1.25%) | $17.30 | $16.85 | 37.62 K | $302.43 M |
05/13/2025 | $16.98 | $16.95 (-0.18%) | $17.02 | $16.75 | 30.70 K | $300.48 M |
05/12/2025 | $16.36 | $16.77 (2.51%) | $16.85 | $16.36 | 49.10 K | $297.29 M |
05/09/2025 | $16.03 | $15.89 (-0.87%) | $16.06 | $15.59 | 11.70 K | $281.69 M |
05/08/2025 | $15.92 | $16.07 (0.94%) | $16.39 | $15.70 | 27.85 K | $284.88 M |
05/07/2025 | $15.95 | $15.82 (-0.82%) | $16.04 | $15.63 | 25.70 K | $280.45 M |
05/06/2025 | $15.56 | $15.75 (1.22%) | $15.81 | $14.66 | 26.20 K | $279.21 M |
05/05/2025 | $15.61 | $15.77 (1.02%) | $16.51 | $15.23 | 87.70 K | $279.57 M |
05/02/2025 | $15.29 | $15.84 (3.6%) | $16.00 | $15.29 | 25.01 K | $280.81 M |
05/01/2025 | $15.48 | $15.18 (-1.94%) | $15.53 | $15.18 | 30.81 K | $269.11 M |
04/30/2025 | $15.52 | $15.58 (0.39%) | $15.66 | $14.71 | 33.44 K | $276.20 M |
04/29/2025 | $15.41 | $15.94 (3.44%) | $15.94 | $14.85 | 41.50 K | $282.58 M |
04/28/2025 | $15.76 | $15.65 (-0.7%) | $16.00 | $15.18 | 27.65 K | $277.44 M |
04/25/2025 | $15.73 | $15.82 (0.57%) | $15.83 | $15.53 | 21.94 K | $281.80 M |
04/24/2025 | $15.65 | $15.88 (1.47%) | $15.93 | $15.55 | 40.90 K | $282.87 M |
04/23/2025 | $16.00 | $15.77 (-1.44%) | $16.00 | $15.59 | 24.83 K | $280.91 M |
04/22/2025 | $15.22 | $15.62 (2.63%) | $15.73 | $14.89 | 21.23 K | $278.24 M |
04/21/2025 | $14.96 | $14.98 (0.13%) | $15.14 | $14.40 | 26.42 K | $266.84 M |
04/17/2025 | $15.33 | $15.08 (-1.63%) | $15.40 | $15.04 | 22.72 K | $268.62 M |
04/16/2025 | $14.96 | $15.36 (2.67%) | $15.40 | $14.96 | 27.81 K | $273.60 M |
04/15/2025 | $15.22 | $15.28 (0.39%) | $15.44 | $14.87 | 27.70 K | $272.18 M |