5 DAY PERFORMANCE
+3.69%
1 MONTH PERFORMANCE
+2.73%
3 MONTH PERFORMANCE
+23.58%
6 MONTH PERFORMANCE
+16.85%
YEAR-TO-DATE PERFORMANCE
-2.54%
1 YEAR PERFORMANCE
-14.22%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $19.06 | $19.96 (4.72%) | $19.96 | $19.01 | 67.15 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 | $19.26 (-0.72%) | $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 |
| 09/04/2025 | $20.03 | $19.99 (-0.2%) | $20.08 | $19.62 | 38.00 K | $354.57 M |
| 09/03/2025 | $19.83 | $19.90 (0.35%) | $20.02 | $18.45 | 42.95 K | $352.97 M |
| 09/02/2025 | $20.10 | $19.97 (-0.65%) | $20.13 | $19.86 | 52.60 K | $354.21 M |
| 08/29/2025 | $20.54 | $20.23 (-1.51%) | $20.55 | $20.04 | 40.30 K | $358.82 M |
| 08/28/2025 | $20.65 | $20.57 (-0.39%) | $20.65 | $20.36 | 60.94 K | $364.85 M |
| 08/27/2025 | $20.43 | $20.51 (0.39%) | $20.60 | $20.43 | 43.00 K | $363.79 M |
| 08/26/2025 | $20.44 | $20.49 (0.24%) | $20.64 | $20.44 | 40.10 K | $363.44 M |
| 08/25/2025 | $20.35 | $20.44 (0.44%) | $20.57 | $20.25 | 29.30 K | $362.55 M |
| 08/22/2025 | $19.50 | $20.48 (5.03%) | $20.60 | $19.50 | 94.22 K | $363.26 M |
| 08/21/2025 | $19.36 | $19.49 (0.67%) | $19.49 | $19.30 | 38.40 K | $345.70 M |
| 08/20/2025 | $19.55 | $19.49 (-0.31%) | $19.73 | $19.43 | 38.32 K | $345.70 M |
| 08/19/2025 | $19.40 | $19.56 (0.82%) | $19.68 | $19.31 | 43.30 K | $346.94 M |
| 08/18/2025 | $19.38 | $19.44 (0.31%) | $19.58 | $19.36 | 20.81 K | $344.81 M |
| 08/15/2025 | $19.94 | $19.35 (-2.96%) | $19.94 | $19.18 | 92.00 K | $343.22 M |
| 08/14/2025 | $19.61 | $19.76 (0.76%) | $19.82 | $19.56 | 30.15 K | $350.49 M |
| 08/13/2025 | $19.65 | $19.85 (1.02%) | $19.89 | $19.58 | 55.01 K | $352.08 M |
| 08/12/2025 | $18.66 | $19.52 (4.61%) | $19.55 | $18.66 | 71.55 K | $346.23 M |
| 08/11/2025 | $18.49 | $18.53 (0.22%) | $18.81 | $18.41 | 43.31 K | $328.67 M |
| 08/08/2025 | $18.50 | $18.43 (-0.38%) | $18.92 | $18.17 | 55.70 K | $326.90 M |
| 08/07/2025 | $18.90 | $18.21 (-3.65%) | $19.00 | $18.16 | 80.60 K | $322.99 M |
| 08/06/2025 | $18.94 | $18.61 (-1.74%) | $18.94 | $18.53 | 87.40 K | $330.09 M |
| 08/05/2025 | $18.33 | $18.94 (3.33%) | $18.98 | $18.08 | 112.13 K | $335.94 M |
| 08/04/2025 | $18.24 | $18.24 (0%) | $18.25 | $17.84 | 120.20 K | $323.53 M |
| 08/01/2025 | $17.92 | $17.94 (0.11%) | $18.05 | $17.67 | 75.75 K | $318.21 M |
| 07/31/2025 | $18.27 | $18.11 (-0.88%) | $18.27 | $17.79 | 79.50 K | $321.22 M |
| 07/30/2025 | $18.90 | $18.50 (-2.12%) | $19.11 | $18.37 | 101.70 K | $328.14 M |
| 07/29/2025 | $19.09 | $18.81 (-1.47%) | $19.25 | $18.77 | 108.30 K | $333.64 M |
| 07/28/2025 | $19.08 | $18.91 (-0.89%) | $19.08 | $18.65 | 198.10 K | $335.41 M |
| 07/25/2025 | $19.09 | $18.95 (-0.73%) | $19.09 | $18.78 | 160.50 K | $336.12 M |
| 07/24/2025 | $19.31 | $19.10 (-1.09%) | $19.51 | $19.06 | 110.50 K | $338.78 M |
| 07/23/2025 | $19.23 | $19.40 (0.88%) | $19.64 | $19.01 | 161.40 K | $344.10 M |
| 07/22/2025 | $18.90 | $18.97 (0.37%) | $19.73 | $18.79 | 262.71 K | $336.47 M |
| 07/21/2025 | $18.27 | $18.25 (-0.11%) | $18.49 | $18.19 | 89.86 K | $323.70 M |
| 07/18/2025 | $18.54 | $18.26 (-1.51%) | $18.61 | $18.06 | 93.50 K | $323.88 M |
| 07/17/2025 | $18.14 | $18.36 (1.21%) | $18.44 | $18.14 | 117.91 K | $325.48 M |
| 07/16/2025 | $18.10 | $18.17 (0.39%) | $18.30 | $17.74 | 62.00 K | $322.11 M |
| 07/15/2025 | $18.70 | $18.00 (-3.74%) | $18.74 | $17.91 | 91.20 K | $319.10 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 |
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.
