5 DAY PERFORMANCE
+7.22%
1 MONTH PERFORMANCE
+11.97%
3 MONTH PERFORMANCE
+6.68%
6 MONTH PERFORMANCE
+28.18%
YEAR-TO-DATE PERFORMANCE
+3.66%
1 YEAR PERFORMANCE
-11.09%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.01 | $21.24 (1.09%) | $21.44 | $20.95 | 62.40 K | $373.08 M |
| 12/03/2025 | $20.34 | $21.07 (3.59%) | $21.16 | $20.29 | 74.30 K | $370.09 M |
| 12/02/2025 | $20.49 | $20.19 (-1.46%) | $20.50 | $20.10 | 42.33 K | $354.63 M |
| 12/01/2025 | $19.72 | $20.31 (2.99%) | $20.38 | $19.72 | 49.80 K | $356.74 M |
| 11/28/2025 | $20.14 | $19.81 (-1.64%) | $20.15 | $19.75 | 25.01 K | $347.96 M |
| 11/26/2025 | $19.83 | $20.04 (1.06%) | $20.12 | $19.66 | 49.40 K | $352.00 M |
| 11/25/2025 | $19.64 | $19.95 (1.58%) | $20.17 | $19.50 | 54.15 K | $350.42 M |
| 11/24/2025 | $19.52 | $19.47 (-0.26%) | $19.57 | $19.13 | 74.20 K | $341.99 M |
| 11/21/2025 | $19.01 | $19.63 (3.26%) | $19.80 | $18.70 | 88.91 K | $344.80 M |
| 11/20/2025 | $18.98 | $18.99 (0.05%) | $19.29 | $18.90 | 54.50 K | $333.56 M |
| 11/19/2025 | $18.45 | $18.92 (2.55%) | $18.98 | $18.45 | 47.71 K | $332.33 M |
| 11/18/2025 | $18.50 | $18.61 (0.59%) | $18.89 | $18.50 | 32.24 K | $326.88 M |
| 11/17/2025 | $19.13 | $18.74 (-2.04%) | $19.20 | $18.65 | 41.25 K | $329.17 M |
| 11/14/2025 | $19.28 | $19.26 (-0.1%) | $19.32 | $18.72 | 31.50 K | $338.30 M |
| 11/13/2025 | $19.17 | $19.32 (0.78%) | $19.50 | $19.07 | 81.94 K | $339.35 M |
| 11/12/2025 | $19.31 | $19.29 (-0.1%) | $19.40 | $19.12 | 26.51 K | $338.83 M |
| 11/11/2025 | $19.37 | $19.33 (-0.21%) | $19.40 | $19.14 | 32.90 K | $339.53 M |
| 11/10/2025 | $19.05 | $19.37 (1.68%) | $19.46 | $19.05 | 51.45 K | $340.23 M |
| 11/07/2025 | $18.88 | $19.05 (0.9%) | $19.10 | $18.68 | 50.10 K | $334.61 M |
| 11/06/2025 | $18.97 | $18.88 (-0.47%) | $18.97 | $18.70 | 39.91 K | $331.62 M |
| 11/05/2025 | $18.63 | $18.97 (1.83%) | $18.97 | $18.62 | 24.01 K | $333.20 M |
| 11/04/2025 | $18.95 | $18.70 (-1.32%) | $18.99 | $18.61 | 52.60 K | $328.46 M |
| 11/03/2025 | $18.66 | $18.87 (1.13%) | $18.97 | $18.20 | 31.92 K | $331.45 M |
| 10/31/2025 | $18.73 | $18.63 (-0.53%) | $18.93 | $18.40 | 40.90 K | $327.23 M |
| 10/30/2025 | $19.14 | $18.98 (-0.84%) | $19.68 | $18.96 | 129.14 K | $333.38 M |
| 10/29/2025 | $19.31 | $19.16 (-0.78%) | $19.64 | $18.82 | 47.80 K | $336.54 M |
| 10/28/2025 | $19.43 | $19.39 (-0.21%) | $19.61 | $18.88 | 34.00 K | $340.58 M |
| 10/27/2025 | $19.61 | $19.53 (-0.41%) | $19.81 | $19.42 | 50.33 K | $343.04 M |
| 10/24/2025 | $19.16 | $19.40 (1.25%) | $19.92 | $18.96 | 41.90 K | $340.76 M |
| 10/23/2025 | $19.11 | $18.98 (-0.68%) | $19.11 | $18.54 | 75.10 K | $333.38 M |
| 10/22/2025 | $18.97 | $19.05 (0.42%) | $19.17 | $18.65 | 69.82 K | $334.61 M |
| 10/21/2025 | $18.97 | $18.80 (-0.9%) | $19.37 | $18.47 | 84.08 K | $330.22 M |
| 10/20/2025 | $17.30 | $17.61 (1.79%) | $18.10 | $16.98 | 42.05 K | $309.32 M |
| 10/17/2025 | $16.94 | $17.03 (0.53%) | $17.42 | $16.74 | 72.32 K | $299.13 M |
| 10/16/2025 | $17.77 | $16.83 (-5.29%) | $17.93 | $16.74 | 38.34 K | $298.52 M |
| 10/15/2025 | $18.16 | $17.86 (-1.65%) | $18.84 | $17.71 | 20.30 K | $316.79 M |
| 10/14/2025 | $17.20 | $18.04 (4.88%) | $18.11 | $17.20 | 30.60 K | $319.98 M |
| 10/13/2025 | $17.46 | $17.39 (-0.4%) | $17.46 | $17.10 | 35.40 K | $308.45 M |
| 10/10/2025 | $17.85 | $17.27 (-3.25%) | $18.25 | $17.20 | 41.40 K | $306.32 M |
| 10/09/2025 | $18.03 | $17.79 (-1.33%) | $18.16 | $17.71 | 34.02 K | $315.55 M |
| 10/08/2025 | $18.32 | $18.12 (-1.09%) | $18.43 | $18.03 | 18.30 K | $321.40 M |
| 10/07/2025 | $18.16 | $18.21 (0.28%) | $18.76 | $18.12 | 26.10 K | $322.99 M |
| 10/06/2025 | $18.54 | $18.39 (-0.81%) | $18.85 | $18.09 | 36.70 K | $326.19 M |
| 10/03/2025 | $18.01 | $18.49 (2.67%) | $18.72 | $18.01 | 41.22 K | $327.96 M |
| 10/02/2025 | $18.25 | $18.22 (-0.16%) | $18.25 | $17.91 | 33.20 K | $323.17 M |
| 10/01/2025 | $18.55 | $18.32 (-1.24%) | $18.55 | $18.29 | 28.01 K | $324.95 M |
| 09/30/2025 | $18.57 | $18.76 (1.02%) | $18.81 | $18.16 | 33.51 K | $332.75 M |
| 09/29/2025 | $19.09 | $18.66 (-2.25%) | $19.24 | $18.57 | 20.40 K | $330.98 M |
| 09/26/2025 | $19.33 | $19.06 (-1.4%) | $19.33 | $18.95 | 21.80 K | $338.07 M |
| 09/25/2025 | $19.15 | $19.07 (-0.42%) | $19.48 | $19.00 | 21.11 K | $338.25 M |
| 09/24/2025 | $19.40 | $19.32 (-0.41%) | $19.49 | $19.26 | 38.61 K | $342.68 M |
| 09/23/2025 | $19.50 | $19.29 (-1.08%) | $19.79 | $19.15 | 37.90 K | $342.15 M |
| 09/22/2025 | $18.89 | $19.46 (3.02%) | $19.62 | $18.89 | 44.72 K | $345.17 M |
| 09/19/2025 | $19.96 | $19.45 (-2.56%) | $19.96 | $19.26 | 129.10 K | $344.99 M |
| 09/18/2025 | $19.14 | $19.96 (4.28%) | $19.97 | $19.01 | 68.01 K | $354.03 M |
| 09/17/2025 | $19.19 | $18.97 (-1.15%) | $19.72 | $18.91 | 43.80 K | $336.47 M |
| 09/16/2025 | $19.12 | $19.22 (0.52%) | $19.34 | $19.01 | 43.75 K | $340.91 M |
| 09/15/2025 | $19.45 | $19.24 (-1.08%) | $19.49 | $19.15 | 23.80 K | $341.26 M |
| 09/12/2025 | $19.40 | $19.27 (-0.67%) | $19.60 | $19.04 | 30.05 K | $341.80 M |
| 09/11/2025 | $18.82 | $19.62 (4.25%) | $19.62 | $18.80 | 57.50 K | $348.00 M |
| 09/10/2025 | $19.58 | $19.29 (-1.48%) | $19.60 | $19.23 | 24.90 K | $342.15 M |
| 09/09/2025 | $19.99 | $19.60 (-1.95%) | $20.00 | $19.49 | 28.10 K | $347.65 M |
| 09/08/2025 | $19.99 | $19.91 (-0.4%) | $19.99 | $19.21 | 34.10 K | $353.15 M |
| 09/05/2025 | $20.07 | $19.91 (-0.8%) | $20.38 | $19.26 | 43.80 K | $353.15 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.
