-
5 DAY PERFORMANCE
+3.90% -
1 MONTH PERFORMANCE
+4.62% -
3 MONTH PERFORMANCE
+34.17% -
6 MONTH PERFORMANCE
+33.39% -
YEAR-TO-DATE PERFORMANCE
+20.22% -
1 YEAR PERFORMANCE
+73.02%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $21.85 | $21.99 (0.64%) | $22.48 | $21.85 | 59,400 | $404.09 M |
| 08/15/2024 | $21.92 | $21.88 (-0.18%) | $22.35 | $21.79 | 52,900 | $402.07 M |
| 08/14/2024 | $21.57 | $21.41 (-0.74%) | $21.57 | $21.30 | 28,833 | $393.43 M |
| 08/13/2024 | $21.26 | $21.43 (0.8%) | $21.51 | $20.69 | 47,200 | $393.80 M |
| 08/12/2024 | $21.38 | $21.01 (-1.73%) | $21.62 | $20.72 | 49,127 | $386.08 M |
| 08/09/2024 | $21.19 | $21.27 (0.38%) | $21.48 | $21.19 | 54,036 | $390.86 M |
| 08/08/2024 | $21.28 | $21.27 (-0.05%) | $21.30 | $21.11 | 37,025 | $390.86 M |
| 08/07/2024 | $21.26 | $21.03 (-1.08%) | $21.38 | $21.00 | 61,942 | $386.45 M |
| 08/06/2024 | $20.96 | $21.01 (0.24%) | $21.42 | $20.82 | 48,224 | $386.08 M |
| 08/05/2024 | $20.42 | $21.00 (2.84%) | $21.10 | $18.42 | 100,800 | $385.90 M |
| 08/02/2024 | $21.26 | $21.30 (0.19%) | $21.63 | $20.96 | 82,641 | $391.41 M |
| 08/01/2024 | $23.00 | $22.24 (-3.3%) | $23.00 | $22.00 | 79,400 | $408.68 M |
| 07/31/2024 | $23.66 | $23.07 (-2.49%) | $24.05 | $23.03 | 106,600 | $423.93 M |
| 07/30/2024 | $22.86 | $23.78 (4.02%) | $23.88 | $22.50 | 130,130 | $436.98 M |
| 07/29/2024 | $23.52 | $22.74 (-3.32%) | $23.52 | $22.61 | 59,005 | $417.87 M |
| 07/26/2024 | $23.40 | $23.42 (0.09%) | $23.70 | $23.12 | 96,310 | $430.37 M |
| 07/25/2024 | $22.44 | $23.18 (3.3%) | $23.37 | $22.41 | 81,900 | $425.95 M |
| 07/24/2024 | $22.32 | $22.41 (0.4%) | $23.50 | $22.29 | 196,243 | $411.81 M |
| 07/23/2024 | $22.40 | $22.35 (-0.22%) | $23.08 | $22.28 | 118,400 | $410.70 M |
| 07/22/2024 | $21.60 | $22.36 (3.52%) | $22.53 | $21.40 | 85,502 | $410.89 M |
| 07/19/2024 | $21.80 | $21.67 (-0.6%) | $22.05 | $21.60 | 55,414 | $398.21 M |
| 07/18/2024 | $21.92 | $21.78 (-0.64%) | $22.24 | $21.76 | 89,420 | $405.14 M |
| 07/17/2024 | $21.49 | $22.12 (2.93%) | $22.17 | $21.49 | 103,128 | $411.46 M |
| 07/16/2024 | $20.75 | $21.70 (4.58%) | $21.71 | $20.74 | 186,634 | $403.65 M |
| 07/15/2024 | $19.95 | $20.68 (3.66%) | $20.75 | $19.93 | 117,756 | $384.67 M |
| 07/12/2024 | $20.00 | $19.67 (-1.65%) | $20.20 | $19.63 | 127,195 | $365.89 M |
| 07/11/2024 | $19.23 | $19.88 (3.38%) | $20.00 | $19.23 | 169,802 | $369.79 M |
| 07/10/2024 | $18.88 | $19.10 (1.17%) | $19.10 | $18.80 | 68,679 | $355.28 M |
| 07/09/2024 | $18.33 | $18.78 (2.45%) | $18.78 | $18.33 | 21,298 | $349.33 M |
| 07/08/2024 | $18.32 | $18.41 (0.49%) | $18.55 | $17.73 | 29,166 | $342.45 M |
| 07/05/2024 | $18.55 | $18.08 (-2.53%) | $18.55 | $18.05 | 57,557 | $336.31 M |
| 07/03/2024 | $18.98 | $18.64 (-1.79%) | $18.98 | $18.57 | 26,268 | $346.73 M |
| 07/02/2024 | $18.87 | $18.89 (0.11%) | $18.93 | $18.81 | 19,344 | $351.38 M |
| 07/01/2024 | $18.89 | $18.80 (-0.48%) | $18.93 | $18.72 | 50,572 | $349.70 M |
| 06/28/2024 | $18.34 | $18.81 (2.56%) | $18.91 | $18.34 | 326,316 | $349.89 M |
| 06/27/2024 | $17.84 | $18.14 (1.68%) | $18.20 | $17.84 | 36,865 | $337.43 M |
| 06/26/2024 | $17.43 | $17.73 (1.72%) | $17.84 | $17.43 | 36,166 | $329.80 M |
| 06/25/2024 | $17.49 | $17.61 (0.69%) | $17.76 | $17.49 | 35,893 | $327.57 M |
| 06/24/2024 | $17.10 | $17.65 (3.22%) | $17.85 | $17.10 | 42,002 | $328.31 M |
| 06/21/2024 | $17.16 | $17.20 (0.23%) | $17.33 | $17.12 | 80,874 | $319.94 M |
| 06/20/2024 | $17.04 | $17.15 (0.65%) | $17.41 | $17.04 | 52,724 | $319.01 M |
| 06/18/2024 | $17.36 | $17.20 (-0.92%) | $17.49 | $17.12 | 53,797 | $319.94 M |
| 06/17/2024 | $17.09 | $17.13 (0.23%) | $17.16 | $16.79 | 23,890 | $318.64 M |