Rbb Bancorp (RBB)
NASDAQ:RBB
Want to see RBB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
23.56
24.32
23.56
24.12
24.12
+1.73%
204,161
2.96
Apr 29, 2026
24.15
24.40
23.67
23.87
23.71
-1.85%
90,181
1.31
Apr 28, 2026
24.17
24.62
24.09
24.32
24.16
+0.95%
81,030
1.19
Apr 27, 2026
23.60
24.14
23.60
24.09
23.93
+1.95%
63,637
0.93
Apr 24, 2026
23.85
24.08
23.27
23.63
23.47
-1.54%
76,040
1.11
Apr 23, 2026
24.22
24.35
23.94
24.00
23.84
-0.54%
85,282
1.25
Apr 22, 2026
24.18
24.70
23.97
24.13
23.97
-0.20%
111,860
1.67
Apr 21, 2026
23.50
24.73
23.50
24.18
24.02
+5.45%
167,895
2.58
Apr 20, 2026
22.89
22.99
22.70
22.93
22.78
+0.26%
55,597
0.84
Apr 17, 2026
22.66
23.14
22.56
22.87
22.72
+2.60%
62,291
0.94
Apr 16, 2026
22.18
22.42
22.12
22.29
22.14
-0.14%
49,636
0.76
Apr 15, 2026
22.59
22.72
22.14
22.32
22.17
-1.37%
27,593
0.42
Apr 14, 2026
22.51
22.74
21.65
22.63
22.48
+0.09%
36,094
0.54
Apr 13, 2026
22.56
22.70
22.39
22.61
22.46
-0.09%
31,128
0.46
Apr 10, 2026
22.77
22.96
22.24
22.63
22.48
-0.53%
57,715
0.87
Apr 09, 2026
22.18
22.94
22.11
22.75
22.60
+2.02%
170,669
2.66
Apr 08, 2026
22.50
22.60
22.03
22.30
22.15
+1.92%
136,224
2.18
Apr 07, 2026
21.69
22.08
21.62
21.88
21.73
+0.14%
43,120
0.69
Apr 06, 2026
21.56
22.04
21.50
21.85
21.70
+0.83%
27,843
0.45
Apr 03, 2026
21.31
21.71
21.26
21.67
21.52
0.00%
0
0.00
Apr 02, 2026
21.31
21.71
21.26
21.67
21.52
+0.56%
46,665
0.74
Apr 01, 2026
21.47
21.84
21.35
21.55
21.41
+0.84%
35,047
0.55
Mar 31, 2026
21.58
21.65
20.90
21.37
21.23
+0.42%
39,957
0.63
Mar 30, 2026
21.08
21.46
21.01
21.28
21.14
+1.91%
66,475
1.06
Mar 27, 2026
21.11
21.11
20.70
20.88
20.74
-1.28%
52,572
0.85
Mar 26, 2026
20.92
21.20
20.89
21.15
21.01
0.00%
64,735
1.05
Mar 25, 2026
21.40
21.40
21.00
21.15
21.01
-0.05%
38,744
0.63
Mar 24, 2026
21.00
21.46
20.67
21.16
21.02
-0.28%
45,101
0.75
Mar 23, 2026
20.89
21.64
20.68
21.22
21.08
+3.86%
54,863
0.91
Mar 20, 2026
20.76
20.95
20.32
20.43
20.29
-1.40%
125,958
2.15
Mar 19, 2026
20.32
20.90
20.26
20.72
20.58
+1.17%
135,256
2.36
Mar 18, 2026
20.71
20.87
20.36
20.48
20.34
-2.06%
47,905
0.81
Mar 17, 2026
21.01
21.28
20.76
20.91
20.77
-0.38%
43,386
0.72
Mar 16, 2026
21.30
21.33
20.88
20.99
20.85
+0.29%
26,523
0.44
Mar 13, 2026
20.98
21.08
20.52
20.93
20.79
+0.43%
88,775
1.49
Mar 12, 2026
20.70
21.00
20.27
20.84
20.70
-0.24%
43,719
0.73
Mar 11, 2026
20.94
21.29
20.72
20.89
20.75
-1.19%
53,715
0.90
Mar 10, 2026
20.94
21.68
20.94
21.14
21.00
+0.29%
47,372
0.79
Mar 09, 2026
21.06
21.24
20.39
21.08
20.94
-1.40%
84,097
1.39
Mar 06, 2026
21.50
21.50
20.74
21.38
21.24
-1.79%
105,400
1.78
Mar 05, 2026
22.11
22.20
21.45
21.77
21.62
-1.94%
112,623
1.93
Mar 04, 2026
21.77
22.38
21.70
22.20
22.05
+2.63%
110,080
1.91
Mar 03, 2026
21.43
21.82
21.11
21.63
21.49
-0.64%
84,035
1.47
Mar 02, 2026
21.23
22.18
21.15
21.77
21.62
+1.26%
76,744
1.34
Feb 27, 2026
21.84
22.09
21.28
21.50
21.36
-3.24%
116,676
2.08
Feb 26, 2026
22.50
22.52
21.85
22.22
22.07
-0.93%
73,438
1.32
Feb 25, 2026
22.11
22.50
21.85
22.43
22.28
+2.42%
85,940
1.57
Feb 24, 2026
21.94
22.28
21.69
21.90
21.75
-0.22%
103,233
1.95
Feb 23, 2026
22.23
22.36
21.75
21.95
21.80
-1.13%
103,123
1.98
Feb 20, 2026
22.08
22.35
22.08
22.20
22.05
+0.63%
26,044
0.49
Rows: