RBB Bancorp (RBB) Charts

$18.00

$0.75 (-4%)
Last update: 04:00 PM EST
Day's range
$17.92
Day's range
$18.71

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