5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
+13.18%
6 MONTH PERFORMANCE
+12.56%
YEAR-TO-DATE PERFORMANCE
-0.15%
1 YEAR PERFORMANCE
+4.04%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2026 | $20.34 | $20.61 (1.33%) | $20.72 | $20.25 | 23.22 K | $362.01 M |
| 01/06/2026 | $20.75 | $20.83 (0.39%) | $21.06 | $20.52 | 51.00 K | $365.88 M |
| 01/05/2026 | $20.46 | $20.95 (2.39%) | $21.21 | $20.46 | 30.26 K | $367.98 M |
| 01/02/2026 | $20.68 | $20.48 (-0.97%) | $20.82 | $19.96 | 79.60 K | $359.73 M |
| 12/31/2025 | $20.91 | $20.64 (-1.29%) | $20.95 | $20.56 | 31.50 K | $362.54 M |
| 12/30/2025 | $20.88 | $20.81 (-0.34%) | $21.23 | $20.78 | 38.40 K | $365.52 M |
| 12/29/2025 | $21.13 | $21.00 (-0.62%) | $21.18 | $20.96 | 21.10 K | $368.86 M |
| 12/26/2025 | $21.36 | $21.08 (-1.31%) | $21.38 | $20.97 | 19.70 K | $370.27 M |
| 12/24/2025 | $21.45 | $21.29 (-0.75%) | $21.60 | $21.19 | 20.90 K | $373.96 M |
| 12/23/2025 | $21.61 | $21.46 (-0.69%) | $21.71 | $21.26 | 39.10 K | $376.94 M |
| 12/22/2025 | $21.72 | $21.63 (-0.41%) | $22.09 | $21.45 | 62.30 K | $379.93 M |
| 12/19/2025 | $22.25 | $21.70 (-2.47%) | $22.27 | $21.51 | 172.60 K | $381.16 M |
| 12/18/2025 | $22.45 | $22.35 (-0.45%) | $22.59 | $22.29 | 73.90 K | $392.57 M |
| 12/17/2025 | $22.27 | $22.22 (-0.22%) | $22.50 | $22.09 | 32.80 K | $390.29 M |
| 12/16/2025 | $22.40 | $22.22 (-0.8%) | $22.45 | $22.01 | 54.83 K | $390.29 M |
| 12/15/2025 | $22.27 | $22.28 (0.04%) | $22.39 | $21.77 | 49.00 K | $391.34 M |
| 12/12/2025 | $22.18 | $22.05 (-0.59%) | $22.28 | $21.86 | 58.70 K | $387.30 M |
| 12/11/2025 | $21.87 | $22.18 (1.42%) | $22.24 | $21.71 | 60.80 K | $389.59 M |
| 12/10/2025 | $21.52 | $21.93 (1.91%) | $22.02 | $21.43 | 120.94 K | $385.20 M |
| 12/09/2025 | $21.25 | $21.19 (-0.28%) | $21.40 | $21.08 | 24.93 K | $372.20 M |
| 12/08/2025 | $21.48 | $21.17 (-1.44%) | $21.65 | $21.07 | 63.12 K | $371.85 M |
| 12/05/2025 | $21.20 | $21.37 (0.8%) | $21.41 | $21.08 | 62.00 K | $375.36 M |
| 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 |
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.
