NASDAQ : RBB
RBB Bancorp — Price history
Financials · Banks - Regional · United States
Last price 25.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 429.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RBB Bancorp (RBB) closed at 26.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.61 | 26.33 | 25.51 | 26.25 | 73,006 | +2.74% |
| 2026-10-30 | 26.02 | 26.04 | 25.5 | 25.55 | 91,873 | -1.28% |
| 2026-10-29 | 26.33 | 26.44 | 25.98 | 26.04 | 110,527 | -0.23% |
| 2026-10-28 | 26.18 | 26.665 | 25.83 | 26.1 | 141,486 | -0.31% |
| 2026-10-27 | 26.49 | 26.49 | 26.15 | 26.18 | 155,331 | -0.53% |
| 2026-10-26 | 26.45 | 26.73 | 26.25 | 26.32 | 83,931 | -0.45% |
| 2026-10-23 | 26.3 | 26.62 | 26.25 | 26.44 | 101,246 | -0.30% |
| 2026-10-22 | 26.27 | 26.725 | 26.27 | 26.52 | 122,455 | +0.63% |
| 2026-10-21 | 26.16 | 26.38 | 25.665 | 26.355 | 114,962 | +0.86% |
| 2026-10-20 | 26.73 | 26.755 | 26.05 | 26.13 | 125,799 | +2.67% |
| 2026-10-19 | 25.75 | 25.95 | 25.38 | 25.45 | 83,634 | -1.17% |
| 2026-10-16 | 25.76 | 26.26 | 25.72 | 25.75 | 81,418 | -0.04% |
| 2026-10-15 | 25.61 | 25.92 | 25.46 | 25.76 | 82,667 | +1.06% |
| 2026-10-14 | 25.37 | 26 | 25.355 | 25.49 | 91,128 | -0.82% |
| 2026-10-13 | 25.77 | 26.09 | 25.5 | 25.7 | 65,607 | +0.04% |
| 2026-10-12 | 25.37 | 25.82 | 25.37 | 25.69 | 70,888 | +1.06% |
| 2026-10-09 | 25.81 | 25.93 | 25.305 | 25.42 | 85,084 | -1.78% |
| 2026-10-08 | 25.66 | 26.11 | 25.64 | 25.88 | 69,825 | +0.08% |
| 2026-10-07 | 25.79 | 26.03 | 25.7 | 25.86 | 99,481 | -0.92% |
| 2026-10-06 | 26.29 | 26.41 | 26.005 | 26.1 | 66,580 | -0.46% |
| 2026-10-05 | 26.22 | 26.27 | 25.91 | 26.22 | 74,077 | +0.11% |
| 2026-10-02 | 26.39 | 26.82 | 26.01 | 26.19 | 94,034 | -0.11% |
| 2026-10-01 | 25.91 | 26.27 | 25.435 | 26.22 | 81,863 | +0.73% |
| 2026-09-30 | 26.19 | 26.28 | 25.795 | 26.03 | 83,200 | -0.31% |
| 2026-09-29 | 26.39 | 26.47 | 25.93 | 26.11 | 84,204 | -0.84% |
| 2026-09-28 | 26.47 | 26.61 | 26.32 | 26.33 | 93,116 | -0.94% |
| 2026-09-25 | 26.45 | 26.74 | 26.415 | 26.58 | 88,535 | +0.49% |
| 2026-09-24 | 26.35 | 26.565 | 26.25 | 26.45 | 98,321 | +0.65% |
| 2026-09-23 | 26.64 | 26.75 | 26.27 | 26.28 | 114,466 | -1.90% |
| 2026-09-22 | 26.92 | 27.18 | 26.57 | 26.79 | 119,804 | +0.15% |
| 2026-09-21 | 26.7 | 26.89 | 26.66 | 26.75 | 83,166 | +0.19% |
| 2026-09-18 | 26.68 | 26.845 | 26.45 | 26.7 | 296,023 | +0.07% |
| 2026-09-17 | 26.92 | 27.5 | 26.58 | 26.68 | 88,621 | +0.15% |
| 2026-09-16 | 26.89 | 26.89 | 26.3 | 26.64 | 121,476 | -0.37% |
| 2026-09-15 | 26.9 | 27.12 | 26.405 | 26.74 | 89,521 | +0.26% |
| 2026-09-14 | 26.54 | 26.99 | 26.54 | 26.67 | 83,791 | +0.45% |
| 2026-09-11 | 26.96 | 26.96 | 26.5 | 26.55 | 65,457 | -0.49% |
| 2026-09-10 | 26.21 | 26.68 | 26.18 | 26.68 | 54,053 | +1.14% |
| 2026-09-09 | 26.51 | 26.68 | 25.99 | 26.38 | 101,659 | -0.72% |
| 2026-09-08 | 26.91 | 27.29 | 26.415 | 26.57 | 73,307 | -1.85% |
| 2026-09-04 | 26.56 | 27.165 | 26.56 | 27.07 | 45,109 | +1.50% |
| 2026-09-03 | 26.73 | 26.755 | 26.4 | 26.67 | 92,021 | +1.02% |
| 2026-09-02 | 25.87 | 26.475 | 25.87 | 26.4 | 114,790 | +2.05% |
| 2026-09-01 | 25.87 | 26.15 | 25.34 | 25.87 | 93,404 | -0.31% |
| 2026-08-31 | 26.11 | 26.25 | 25.95 | 25.95 | 63,511 | -1.24% |
| 2026-08-28 | 26.26 | 26.525 | 26.05 | 26.275 | 58,315 | +0.13% |
| 2026-08-27 | 26.35 | 26.54 | 25.97 | 26.24 | 109,766 | -0.46% |
| 2026-08-26 | 26.6 | 26.6 | 26.31 | 26.36 | 62,244 | -0.53% |
| 2026-08-25 | 26.56 | 26.6 | 26.37 | 26.5 | 58,459 | -0.34% |
| 2026-08-24 | 26.69 | 27.02 | 26.51 | 26.59 | 58,003 | -0.19% |
| 2026-08-21 | 26.72 | 26.72 | 26.36 | 26.64 | 90,863 | +0.19% |
| 2026-08-20 | 26.25 | 26.59 | 26 | 26.59 | 68,583 | +0.72% |
| 2026-08-19 | 27.39 | 27.53 | 26.38 | 26.4 | 116,216 | -3.12% |
| 2026-08-18 | 27.34 | 27.55 | 27.005 | 27.25 | 136,814 | -0.26% |
| 2026-08-17 | 27.46 | 27.58 | 27.15 | 27.32 | 94,280 | -0.98% |
| 2026-08-14 | 27.48 | 27.74 | 27.31 | 27.59 | 74,124 | +0.25% |
| 2026-08-13 | 27.45 | 27.53 | 27.328 | 27.52 | 100,066 | +0.73% |
| 2026-08-12 | 27.1 | 27.34 | 26.94 | 27.32 | 126,305 | +0.81% |
| 2026-08-11 | 26.56 | 27.14 | 26.36 | 27.1 | 121,804 | +2.34% |
| 2026-08-10 | 26.71 | 27.25 | 26.34 | 26.48 | 132,347 | -1.19% |
| 2026-08-07 | 26.73 | 26.85 | 26.41 | 26.8 | 110,021 | -0.04% |
| 2026-08-06 | 27.12 | 27.15 | 26.66 | 26.81 | 209,067 | -0.19% |
| 2026-08-05 | 26.91 | 27.205 | 26.63 | 26.86 | 128,210 | +0.19% |
| 2026-08-04 | 26.56 | 26.93 | 26.41 | 26.81 | 131,293 | +1.06% |
| 2026-08-03 | 26.59 | 26.765 | 26.34 | 26.53 | 262,877 | +0.61% |
| 2026-07-31 | 26.2 | 26.475 | 25.95 | 26.37 | 205,183 | +1.03% |
| 2026-07-30 | 26.34 | 26.57 | 26.13 | 26.26 | 121,026 | -0.38% |
| 2026-07-29 | 26.56 | 27.095 | 26.288 | 26.36 | 208,596 | -0.75% |
| 2026-07-28 | 26.61 | 26.91 | 26.48 | 26.56 | 155,683 | +0.00% |
| 2026-07-27 | 26.43 | 26.64 | 26.23 | 26.56 | 177,403 | +1.07% |
| 2026-07-24 | 26.31 | 26.81 | 26.03 | 26.28 | 124,644 | -0.30% |
| 2026-07-23 | 26.36 | 26.428 | 25.835 | 26.36 | 151,045 | -0.34% |
| 2026-07-22 | 26.39 | 26.825 | 25.48 | 26.45 | 240,293 | -0.68% |
| 2026-07-21 | 26.56 | 26.73 | 25.53 | 26.63 | 326,831 | -0.41% |
| 2026-07-20 | 27.1 | 27.69 | 26.625 | 26.74 | 177,406 | -1.18% |
| 2026-07-17 | 27.64 | 27.85 | 26.99 | 27.06 | 363,680 | -3.01% |
| 2026-07-16 | 27.255 | 28.24 | 27.255 | 27.9 | 182,297 | +2.35% |
| 2026-07-15 | 27.16 | 27.54 | 26.57 | 27.26 | 216,276 | +0.63% |
| 2026-07-14 | 27.45 | 27.798 | 26.98 | 27.09 | 230,745 | -0.62% |
| 2026-07-13 | 26.7 | 27.345 | 26.7 | 27.26 | 227,074 | +1.53% |
| 2026-07-10 | 26.77 | 27.03 | 26.5 | 26.85 | 138,055 | +0.64% |
| 2026-07-09 | 26.41 | 26.76 | 26.15 | 26.68 | 191,302 | +1.79% |
| 2026-07-08 | 26.55 | 26.59 | 26.15 | 26.21 | 186,761 | -1.43% |
| 2026-07-07 | 27.28 | 27.42 | 26.54 | 26.59 | 196,789 | -2.53% |
| 2026-07-06 | 27.05 | 27.5 | 26.293 | 27.28 | 202,059 | +0.55% |
| 2026-07-02 | 27.95 | 28.2 | 27.03 | 27.13 | 187,898 | -2.83% |
| 2026-07-01 | 27.31 | 27.95 | 27.31 | 27.92 | 270,997 | +1.84% |
| 2026-06-30 | 27.27 | 27.44 | 27.12 | 27.415 | 203,261 | +0.27% |
| 2026-06-29 | 26.94 | 27.35 | 26.725 | 27.34 | 301,795 | +1.07% |
| 2026-06-26 | 26.68 | 27.28 | 26.6 | 27.05 | 754,315 | +1.88% |
| 2026-06-25 | 26.54 | 26.75 | 26.31 | 26.55 | 156,271 | -0.21% |
| 2026-06-24 | 25.93 | 26.7 | 25.9 | 26.605 | 352,865 | +2.92% |
| 2026-06-23 | 25.65 | 25.93 | 25.15 | 25.85 | 283,825 | +1.37% |
| 2026-06-22 | 25.58 | 26 | 24.595 | 25.5 | 275,308 | +0.08% |
| 2026-06-18 | 25.25 | 25.685 | 25 | 25.48 | 283,792 | +2.08% |
| 2026-06-17 | 25.66 | 26.12 | 24.66 | 24.96 | 229,240 | -2.92% |
| 2026-06-16 | 25.7 | 26.095 | 25.49 | 25.71 | 522,277 | +2.84% |
| 2026-06-15 | 24.98 | 25.38 | 24.13 | 25 | 340,107 | +1.05% |
| 2026-06-12 | 24.5 | 24.99 | 24.295 | 24.74 | 178,788 | +0.98% |
| 2026-06-11 | 24.7 | 24.75 | 24.32 | 24.5 | 142,691 | +0.00% |
| 2026-06-10 | 24.59 | 24.87 | 24.355 | 24.5 | 292,582 | +0.00% |
| 2026-06-09 | 24.42 | 24.86 | 24.405 | 24.5 | 207,632 | +1.03% |
| 2026-06-08 | 24.09 | 24.55 | 24.09 | 24.25 | 240,018 | +1.04% |
| 2026-06-05 | 23.98 | 24.415 | 23.86 | 24 | 376,155 | +0.08% |
| 2026-06-04 | 23.8 | 24.25 | 23.63 | 23.98 | 154,014 | +1.96% |
| 2026-06-03 | 23.89 | 24 | 23.47 | 23.52 | 79,848 | -1.96% |
| 2026-06-02 | 23.7 | 24.105 | 23.6 | 23.99 | 108,429 | +0.80% |
| 2026-06-01 | 23.82 | 24.315 | 23.578 | 23.8 | 114,687 | -0.50% |
| 2026-05-29 | 23.6 | 24.25 | 23.6 | 23.92 | 50,817 | +0.63% |
| 2026-05-28 | 23.76 | 23.87 | 23.4 | 23.77 | 74,342 | -0.34% |
| 2026-05-27 | 23.95 | 24.24 | 23.635 | 23.85 | 68,234 | -0.21% |
| 2026-05-26 | 23.8 | 24.195 | 23.76 | 23.9 | 146,866 | +0.59% |
| 2026-05-22 | 23.86 | 24 | 23.62 | 23.76 | 90,573 | +0.00% |
| 2026-05-21 | 23.41 | 23.81 | 23.31 | 23.76 | 48,236 | +0.59% |
| 2026-05-20 | 23.3 | 23.84 | 23.3 | 23.62 | 48,954 | +1.29% |
| 2026-05-19 | 23.13 | 23.48 | 23.13 | 23.32 | 46,948 | +0.00% |
| 2026-05-18 | 22.93 | 23.5 | 22.93 | 23.32 | 34,700 | +1.70% |
| 2026-05-15 | 23.28 | 23.28 | 22.85 | 22.93 | 48,720 | -1.80% |
| 2026-05-14 | 23.37 | 23.63 | 23.275 | 23.35 | 42,605 | +0.47% |
| 2026-05-13 | 23.37 | 23.67 | 23.18 | 23.24 | 55,336 | -1.32% |