Rbb Bancorp (RBB)
NASDAQ:RBB
Want to see RBB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 22, 2026
25.58
26.00
24.60
25.50
25.50
+0.08%
275,308
2.53
Jun 18, 2026
25.25
25.69
25.00
25.48
25.48
+2.08%
283,792
2.67
Jun 17, 2026
25.66
26.12
24.66
24.96
24.96
-2.92%
229,240
2.18
Jun 16, 2026
25.70
26.10
25.49
25.71
25.71
+2.84%
522,146
5.36
Jun 15, 2026
24.98
25.38
24.13
25.00
25.00
+1.05%
339,795
3.67
Jun 12, 2026
24.50
24.99
24.30
24.74
24.74
+0.98%
178,788
1.98
Jun 11, 2026
24.70
24.75
24.32
24.50
24.50
0.00%
142,691
1.60
Jun 10, 2026
24.59
24.87
24.36
24.50
24.50
0.00%
292,582
3.42
Jun 09, 2026
24.42
24.86
24.41
24.50
24.50
+1.03%
202,668
2.44
Jun 08, 2026
24.09
24.55
24.09
24.25
24.25
+1.04%
240,018
3.00
Jun 05, 2026
23.98
24.42
23.86
24.00
24.00
+0.08%
376,155
4.99
Jun 04, 2026
23.80
24.25
23.63
23.98
23.98
+1.96%
154,014
2.06
Jun 03, 2026
23.89
24.00
23.47
23.52
23.52
-1.96%
79,848
1.06
Jun 02, 2026
23.70
24.11
23.60
23.99
23.99
+0.80%
105,214
1.40
Jun 01, 2026
23.82
24.32
23.58
23.80
23.80
-0.50%
114,687
1.53
May 29, 2026
23.60
24.25
23.60
23.92
23.92
+0.63%
50,817
0.68
May 28, 2026
23.76
23.87
23.40
23.77
23.77
-0.34%
74,342
0.98
May 27, 2026
23.95
24.24
23.64
23.85
23.85
-0.21%
68,234
0.90
May 26, 2026
23.80
24.20
23.76
23.90
23.90
+0.59%
146,866
1.96
May 22, 2026
23.86
24.00
23.62
23.76
23.76
0.00%
90,573
1.21
May 21, 2026
23.41
23.81
23.31
23.76
23.76
+0.59%
48,236
0.63
May 20, 2026
23.30
23.84
23.30
23.62
23.62
+1.29%
48,954
0.65
May 19, 2026
23.13
23.48
23.13
23.32
23.32
0.00%
46,948
0.62
May 18, 2026
22.93
23.50
22.93
23.32
23.32
+1.70%
34,700
0.45
May 15, 2026
23.28
23.28
22.85
22.93
22.93
-1.80%
48,720
0.64
May 14, 2026
23.37
23.63
23.28
23.35
23.35
+0.47%
42,605
0.56
May 13, 2026
23.37
23.67
23.18
23.24
23.24
-1.32%
55,336
0.73
May 12, 2026
23.53
24.00
23.09
23.55
23.55
+0.08%
85,712
1.14
May 11, 2026
23.84
23.90
23.41
23.53
23.53
-2.16%
72,321
0.96
May 08, 2026
24.16
24.16
23.80
24.05
24.05
-0.58%
46,966
0.62
May 07, 2026
24.22
24.54
24.15
24.19
24.19
-0.45%
93,802
1.25
May 06, 2026
24.70
24.70
24.17
24.30
24.30
+0.66%
68,406
0.90
May 05, 2026
24.00
24.46
23.93
24.14
24.14
+1.05%
40,380
0.53
May 04, 2026
24.24
24.57
23.79
23.89
23.89
-1.44%
125,232
1.67
May 01, 2026
24.09
24.56
23.80
24.24
24.24
+0.50%
289,742
4.06
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
Rows: