5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
+2.74%
3 MONTH PERFORMANCE
+18.20%
6 MONTH PERFORMANCE
+14.47%
YEAR-TO-DATE PERFORMANCE
+7.32%
1 YEAR PERFORMANCE
+25.21%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $22.35 | $22.17 (-0.81%) | $22.40 | $22.02 | 38.91 K | $379.02 M |
| 02/13/2026 | $22.27 | $22.33 (0.27%) | $22.40 | $21.97 | 32.50 K | $380.72 M |
| 02/12/2026 | $22.20 | $22.29 (0.41%) | $22.36 | $21.87 | 59.60 K | $380.04 M |
| 02/11/2026 | $22.22 | $22.00 (-0.99%) | $22.25 | $21.85 | 64.73 K | $375.10 M |
| 02/10/2026 | $22.09 | $22.06 (-0.14%) | $22.28 | $21.71 | 79.20 K | $376.12 M |
| 02/09/2026 | $22.13 | $22.01 (-0.54%) | $22.29 | $21.67 | 61.84 K | $375.27 M |
| 02/06/2026 | $21.97 | $22.06 (0.41%) | $22.24 | $21.66 | 104.10 K | $376.12 M |
| 02/05/2026 | $21.66 | $21.72 (0.28%) | $21.99 | $21.50 | 74.77 K | $370.32 M |
| 02/04/2026 | $21.70 | $21.76 (0.28%) | $22.03 | $21.31 | 60.62 K | $371.00 M |
| 02/03/2026 | $21.25 | $21.50 (1.18%) | $21.73 | $21.10 | 57.10 K | $366.57 M |
| 02/02/2026 | $20.74 | $21.34 (2.89%) | $21.49 | $20.66 | 55.93 K | $363.84 M |
| 01/30/2026 | $20.29 | $20.74 (2.22%) | $20.81 | $20.29 | 69.34 K | $353.61 M |
| 01/29/2026 | $20.42 | $20.53 (0.54%) | $20.74 | $20.12 | 44.63 K | $350.03 M |
| 01/28/2026 | $21.44 | $20.35 (-5.08%) | $21.44 | $20.25 | 71.30 K | $346.96 M |
| 01/27/2026 | $21.94 | $21.41 (-2.42%) | $21.95 | $21.25 | 83.62 K | $365.04 M |
| 01/26/2026 | $21.39 | $21.57 (0.84%) | $21.76 | $21.35 | 62.34 K | $367.76 M |
| 01/23/2026 | $22.08 | $21.42 (-2.99%) | $22.08 | $21.41 | 39.25 K | $376.24 M |
| 01/22/2026 | $22.33 | $22.21 (-0.54%) | $22.50 | $22.09 | 51.30 K | $390.11 M |
| 01/21/2026 | $21.46 | $22.33 (4.05%) | $22.38 | $21.46 | 108.90 K | $392.22 M |
| 01/20/2026 | $21.39 | $21.24 (-0.7%) | $21.42 | $21.12 | 74.70 K | $373.08 M |
| 01/16/2026 | $21.76 | $21.56 (-0.92%) | $21.88 | $21.55 | 47.70 K | $378.70 M |
| 01/15/2026 | $21.55 | $21.86 (1.44%) | $22.18 | $21.55 | 88.64 K | $383.97 M |
| 01/14/2026 | $20.37 | $21.53 (5.69%) | $21.53 | $20.37 | 64.20 K | $378.17 M |
| 01/13/2026 | $21.29 | $21.35 (0.28%) | $21.52 | $21.18 | 30.00 K | $375.01 M |
| 01/12/2026 | $20.81 | $21.21 (1.92%) | $21.22 | $20.73 | 27.60 K | $372.55 M |
| 01/09/2026 | $21.17 | $20.98 (-0.9%) | $21.32 | $20.92 | 23.80 K | $368.51 M |
| 01/08/2026 | $20.46 | $21.15 (3.37%) | $21.56 | $20.46 | 42.10 K | $371.50 M |
| 01/07/2026 | $20.34 | $20.61 (1.33%) | $20.72 | $20.25 | 23.23 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 |
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.
