RBB Bancorp RBB
NASDAQ · United States · Finance
$26.19-0.03 (-0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $26.19 | -0.11% | $26.39 | $26.82 | $26.01 | 94.00K |
| 2026-10-01 | $26.22 | +0.73% | $25.91 | $26.27 | $25.43 | 81.90K |
| 2026-09-30 | $26.03 | -0.31% | $26.19 | $26.28 | $25.80 | 83.20K |
| 2026-09-29 | $26.11 | -0.84% | $26.39 | $26.47 | $25.93 | 84.20K |
| 2026-09-28 | $26.33 | -0.94% | $26.47 | $26.61 | $26.32 | 93.10K |
| 2026-09-25 | $26.58 | +0.49% | $26.45 | $26.74 | $26.42 | 88.50K |
| 2026-09-24 | $26.45 | +0.65% | $26.35 | $26.57 | $26.25 | 98.30K |
| 2026-09-23 | $26.28 | -1.90% | $26.64 | $26.75 | $26.27 | 114.50K |
| 2026-09-22 | $26.79 | +0.15% | $26.92 | $27.18 | $26.57 | 119.80K |
| 2026-09-21 | $26.75 | +0.19% | $26.70 | $26.89 | $26.66 | 83.20K |
| 2026-09-18 | $26.70 | +0.07% | $26.68 | $26.84 | $26.45 | 296.00K |
| 2026-09-17 | $26.68 | +0.15% | $26.92 | $27.50 | $26.58 | 88.60K |
| 2026-09-16 | $26.64 | -0.37% | $26.89 | $26.89 | $26.30 | 121.50K |
| 2026-09-15 | $26.74 | +0.26% | $26.90 | $27.12 | $26.41 | 89.50K |
| 2026-09-14 | $26.67 | +0.45% | $26.54 | $26.99 | $26.54 | 83.80K |
| 2026-09-11 | $26.55 | -0.49% | $26.96 | $26.96 | $26.50 | 65.50K |
| 2026-09-10 | $26.68 | +1.14% | $26.21 | $26.68 | $26.18 | 54.10K |
| 2026-09-09 | $26.38 | -0.72% | $26.51 | $26.68 | $25.99 | 101.70K |
| 2026-09-08 | $26.57 | -1.85% | $26.91 | $27.29 | $26.42 | 73.30K |
| 2026-09-04 | $27.07 | +1.50% | $26.56 | $27.17 | $26.56 | 45.10K |
| 2026-09-03 | $26.67 | +1.02% | $26.73 | $26.75 | $26.40 | 92.00K |
| 2026-09-02 | $26.40 | +2.05% | $25.87 | $26.48 | $25.87 | 114.80K |
| 2026-09-01 | $25.87 | -0.31% | $25.87 | $26.15 | $25.34 | 93.40K |
| 2026-08-31 | $25.95 | -1.24% | $26.11 | $26.25 | $25.95 | 63.50K |
| 2026-08-28 | $26.27 | +0.13% | $26.26 | $26.52 | $26.05 | 58.30K |
| 2026-08-27 | $26.24 | -0.46% | $26.35 | $26.54 | $25.97 | 109.80K |
| 2026-08-26 | $26.36 | -0.53% | $26.60 | $26.60 | $26.31 | 62.20K |
| 2026-08-25 | $26.50 | -0.34% | $26.56 | $26.60 | $26.37 | 58.50K |
| 2026-08-24 | $26.59 | -0.19% | $26.69 | $27.02 | $26.51 | 58.00K |
| 2026-08-21 | $26.64 | +0.19% | $26.72 | $26.72 | $26.36 | 90.90K |
| 2026-08-20 | $26.59 | +0.72% | $26.25 | $26.59 | $26.00 | 68.60K |
| 2026-08-19 | $26.40 | -3.12% | $27.39 | $27.53 | $26.38 | 116.20K |
| 2026-08-18 | $27.25 | -0.26% | $27.34 | $27.55 | $27.00 | 136.80K |
| 2026-08-17 | $27.32 | -0.98% | $27.46 | $27.58 | $27.15 | 94.30K |
| 2026-08-14 | $27.59 | +0.25% | $27.48 | $27.74 | $27.31 | 74.10K |
| 2026-08-13 | $27.52 | +0.73% | $27.45 | $27.53 | $27.33 | 100.10K |
| 2026-08-12 | $27.32 | +0.81% | $27.10 | $27.34 | $26.94 | 126.30K |
| 2026-08-11 | $27.10 | +2.34% | $26.56 | $27.14 | $26.36 | 121.80K |
| 2026-08-10 | $26.48 | -1.19% | $26.71 | $27.25 | $26.34 | 132.30K |
| 2026-08-07 | $26.80 | -0.04% | $26.73 | $26.85 | $26.41 | 109.80K |
| 2026-08-06 | $26.81 | -0.19% | $27.12 | $27.15 | $26.66 | 209.10K |
| 2026-08-05 | $26.86 | +0.19% | $26.91 | $27.20 | $26.63 | 128.20K |
| 2026-08-04 | $26.81 | +1.06% | $26.56 | $26.93 | $26.41 | 131.30K |
| 2026-08-03 | $26.53 | +0.61% | $26.59 | $26.76 | $26.34 | 262.90K |
| 2026-07-31 | $26.37 | +0.42% | $26.20 | $26.48 | $25.95 | 205.20K |
| 2026-07-30 | $26.26 | -0.38% | $26.34 | $26.57 | $26.13 | 121.00K |
| 2026-07-29 | $26.36 | -0.75% | $26.56 | $27.09 | $26.29 | 208.60K |
| 2026-07-28 | $26.56 | 0.00% | $26.61 | $26.91 | $26.48 | 155.70K |
| 2026-07-27 | $26.56 | +1.07% | $26.43 | $26.64 | $26.23 | 177.40K |
| 2026-07-24 | $26.28 | -0.30% | $26.31 | $26.81 | $26.03 | 124.60K |
| 2026-07-23 | $26.36 | -0.34% | $26.36 | $26.43 | $25.83 | 151.00K |
| 2026-07-22 | $26.45 | -0.68% | $26.39 | $26.83 | $25.48 | 240.30K |
| 2026-07-21 | $26.63 | -0.41% | $26.56 | $26.73 | $25.53 | 326.80K |
| 2026-07-20 | $26.74 | -1.18% | $27.10 | $27.69 | $26.63 | 177.20K |
| 2026-07-17 | $27.06 | -3.01% | $27.64 | $27.85 | $26.99 | 363.70K |
| 2026-07-16 | $27.90 | +2.35% | $27.25 | $28.24 | $27.25 | 182.30K |
| 2026-07-15 | $27.26 | +0.63% | $27.16 | $27.54 | $26.57 | 216.30K |
| 2026-07-14 | $27.09 | -0.62% | $27.45 | $27.80 | $26.98 | 230.70K |
| 2026-07-13 | $27.26 | +1.53% | $26.70 | $27.34 | $26.70 | 227.00K |
| 2026-07-10 | $26.85 | +0.64% | $26.77 | $27.03 | $26.50 | 138.10K |
| 2026-07-09 | $26.68 | +1.79% | $26.41 | $26.76 | $26.15 | 191.30K |
| 2026-07-08 | $26.21 | -1.43% | $26.55 | $26.59 | $26.15 | 186.70K |
| 2026-07-07 | $26.59 | -2.53% | $27.28 | $27.42 | $26.54 | 196.80K |
| 2026-07-06 | $27.28 | +0.55% | $27.05 | $27.50 | $26.29 | 202.10K |
| 2026-07-02 | $27.13 | -2.83% | $27.95 | $28.20 | $27.03 | 187.90K |
| 2026-07-01 | $27.92 | +1.84% | $27.31 | $27.95 | $27.31 | 271.00K |
| 2026-06-30 | $27.42 | +0.27% | $27.27 | $27.44 | $27.12 | 203.30K |
| 2026-06-29 | $27.34 | +1.07% | $26.94 | $27.35 | $26.73 | 301.80K |
| 2026-06-26 | $27.05 | +1.88% | $26.68 | $27.28 | $26.60 | 754.30K |
| 2026-06-25 | $26.55 | -0.21% | $26.54 | $26.75 | $26.31 | 156.30K |
| 2026-06-24 | $26.60 | +2.92% | $25.93 | $26.70 | $25.90 | 352.90K |
| 2026-06-23 | $25.85 | +1.37% | $25.65 | $25.93 | $25.15 | 283.80K |
| 2026-06-22 | $25.50 | +0.08% | $25.58 | $26.00 | $24.59 | 275.30K |
| 2026-06-18 | $25.48 | +2.08% | $25.25 | $25.68 | $25.00 | 283.80K |
| 2026-06-17 | $24.96 | -2.92% | $25.66 | $26.12 | $24.66 | 229.20K |
| 2026-06-16 | $25.71 | +2.84% | $25.70 | $26.09 | $25.49 | 522.30K |
| 2026-06-15 | $25.00 | +1.05% | $24.98 | $25.38 | $24.13 | 340.10K |
| 2026-06-12 | $24.74 | +0.98% | $24.50 | $24.99 | $24.30 | 178.80K |
| 2026-06-11 | $24.50 | 0.00% | $24.70 | $24.75 | $24.32 | 142.70K |
| 2026-06-10 | $24.50 | 0.00% | $24.59 | $24.87 | $24.35 | 292.60K |
| 2026-06-09 | $24.50 | +1.03% | $24.42 | $24.86 | $24.41 | 207.60K |
| 2026-06-08 | $24.25 | +1.04% | $24.09 | $24.55 | $24.09 | 240.00K |
| 2026-06-05 | $24.00 | +0.08% | $23.98 | $24.42 | $23.86 | 376.20K |
| 2026-06-04 | $23.98 | +1.96% | $23.80 | $24.25 | $23.63 | 154.00K |
| 2026-06-03 | $23.52 | -1.96% | $23.89 | $24.00 | $23.47 | 79.80K |
| 2026-06-02 | $23.99 | +0.80% | $23.70 | $24.10 | $23.60 | 108.40K |
| 2026-06-01 | $23.80 | -0.50% | $23.82 | $24.32 | $23.58 | 114.70K |
| 2026-05-29 | $23.92 | +0.63% | $23.60 | $24.25 | $23.60 | 50.80K |
| 2026-05-28 | $23.77 | -0.34% | $23.76 | $23.87 | $23.40 | 74.30K |
| 2026-05-27 | $23.85 | -0.21% | $23.95 | $24.24 | $23.64 | 68.20K |