5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
-7.28%
6 MONTH PERFORMANCE
-31.18%
YEAR-TO-DATE PERFORMANCE
-19.86%
1 YEAR PERFORMANCE
-11.34%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/14/2025 | $15.30 | $15.27 (-0.2%) | $15.40 | $14.62 | 27.50 K | $272.00 M |
| 04/11/2025 | $15.39 | $15.34 (-0.32%) | $15.59 | $15.20 | 26.42 K | $273.25 M |
| 04/10/2025 | $15.73 | $15.45 (-1.78%) | $16.17 | $15.25 | 37.50 K | $275.21 M |
| 04/09/2025 | $15.11 | $16.04 (6.15%) | $16.54 | $14.95 | 42.11 K | $285.72 M |
| 04/08/2025 | $15.65 | $15.21 (-2.81%) | $15.81 | $15.07 | 35.33 K | $270.93 M |
| 04/07/2025 | $15.10 | $15.40 (1.99%) | $16.45 | $14.49 | 43.32 K | $274.32 M |
| 04/04/2025 | $14.94 | $15.63 (4.62%) | $15.68 | $14.69 | 72.82 K | $278.41 M |
| 04/03/2025 | $15.83 | $15.48 (-2.21%) | $15.83 | $15.44 | 48.20 K | $275.74 M |
| 04/02/2025 | $16.20 | $16.55 (2.16%) | $16.56 | $16.06 | 22.11 K | $294.80 M |
| 04/01/2025 | $16.50 | $16.50 (0%) | $16.69 | $16.29 | 27.20 K | $293.91 M |
| 03/31/2025 | $16.40 | $16.50 (0.61%) | $16.56 | $16.40 | 22.83 K | $293.91 M |
| 03/28/2025 | $17.26 | $16.64 (-3.59%) | $17.49 | $16.27 | 36.21 K | $296.40 M |
| 03/27/2025 | $16.85 | $16.99 (0.83%) | $17.40 | $16.67 | 27.24 K | $302.64 M |
| 03/26/2025 | $16.89 | $16.99 (0.59%) | $17.70 | $16.80 | 25.90 K | $302.64 M |
| 03/25/2025 | $17.09 | $16.66 (-2.52%) | $17.29 | $16.66 | 25.30 K | $296.76 M |
| 03/24/2025 | $16.93 | $17.06 (0.77%) | $17.15 | $16.66 | 21.05 K | $303.89 M |
| 03/21/2025 | $16.86 | $16.65 (-1.25%) | $17.50 | $16.49 | 109.40 K | $296.58 M |
| 03/20/2025 | $17.51 | $17.07 (-2.51%) | $17.58 | $17.06 | 15.74 K | $304.06 M |
| 03/19/2025 | $17.16 | $17.36 (1.17%) | $17.56 | $17.16 | 20.90 K | $309.23 M |
| 03/18/2025 | $16.88 | $17.09 (1.24%) | $17.16 | $16.79 | 25.50 K | $304.42 M |
| 03/17/2025 | $16.81 | $17.02 (1.25%) | $17.13 | $16.81 | 27.14 K | $303.17 M |
| 03/14/2025 | $16.93 | $16.95 (0.12%) | $17.05 | $16.80 | 24.40 K | $301.93 M |
| 03/13/2025 | $16.90 | $16.81 (-0.53%) | $17.08 | $16.74 | 19.00 K | $299.43 M |
| 03/12/2025 | $16.86 | $16.93 (0.42%) | $17.19 | $16.38 | 26.10 K | $301.57 M |
| 03/11/2025 | $16.83 | $16.79 (-0.24%) | $17.19 | $16.76 | 47.31 K | $299.08 M |
| 03/10/2025 | $17.18 | $16.90 (-1.63%) | $17.21 | $16.89 | 39.71 K | $301.04 M |
| 03/07/2025 | $17.11 | $17.40 (1.69%) | $17.48 | $17.11 | 23.81 K | $309.94 M |
| 03/06/2025 | $17.29 | $17.43 (0.81%) | $17.47 | $17.06 | 26.90 K | $310.48 M |
| 03/05/2025 | $18.60 | $17.50 (-5.91%) | $18.60 | $17.27 | 50.90 K | $311.72 M |
| 03/04/2025 | $17.27 | $17.43 (0.93%) | $17.72 | $17.08 | 48.22 K | $310.48 M |
| 03/03/2025 | $17.45 | $17.43 (-0.11%) | $17.67 | $17.28 | 24.40 K | $310.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
