Education
About Us
Working with TipRanks
Follow Us
Rbb Bancorp (RBB)
NASDAQ:RBB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
21.77
22.38
21.70
22.20
22.20
+2.64%
110,080
1.91
Mar 03, 2026
21.43
21.82
21.11
21.63
21.63
-0.64%
84,035
1.47
Mar 02, 2026
21.23
22.18
21.15
21.77
21.77
+1.26%
76,744
1.34
Feb 27, 2026
21.84
22.09
21.28
21.50
21.50
-3.24%
116,676
2.08
Feb 26, 2026
22.50
22.52
21.85
22.22
22.22
-0.94%
73,438
1.32
Feb 25, 2026
22.11
22.50
21.85
22.43
22.43
+2.42%
85,940
1.57
Feb 24, 2026
21.94
22.28
21.69
21.90
21.90
-0.23%
103,233
1.95
Feb 23, 2026
22.23
22.36
21.75
21.95
21.95
-1.13%
103,123
1.98
Feb 20, 2026
22.08
22.35
22.08
22.20
22.20
+0.63%
26,044
0.49
Feb 19, 2026
22.00
22.25
21.91
22.06
22.06
-0.14%
53,522
1.01
Feb 18, 2026
22.13
22.69
21.98
22.09
22.09
-0.27%
84,849
1.60
Feb 17, 2026
22.35
22.40
22.00
22.15
22.15
-0.78%
50,168
0.94
Feb 16, 2026
22.27
22.40
21.97
22.33
22.33
0.00%
0
0.00
Feb 13, 2026
22.27
22.40
21.97
22.33
22.33
+0.16%
32,488
0.60
Feb 12, 2026
22.20
22.36
21.87
22.29
22.29
+1.32%
59,599
1.11
Feb 11, 2026
22.22
22.25
21.85
22.00
22.00
-0.05%
64,725
1.22
Feb 10, 2026
22.09
22.28
21.71
22.06
22.06
+0.23%
79,201
1.49
Feb 09, 2026
22.13
22.29
21.67
22.01
22.01
-0.23%
61,844
1.18
Feb 06, 2026
21.97
22.24
21.66
22.06
22.06
+1.57%
104,088
2.03
Feb 05, 2026
21.66
21.99
21.50
21.72
21.72
-0.18%
74,774
1.47
Feb 04, 2026
21.70
22.03
21.31
21.76
21.76
+1.21%
60,620
1.19
Feb 03, 2026
21.25
21.73
21.10
21.50
21.50
+0.75%
57,054
1.13
Feb 02, 2026
20.74
21.49
20.66
21.34
21.34
+2.89%
55,930
1.12
Jan 30, 2026
20.29
20.81
20.29
20.74
20.74
+1.82%
69,343
1.39
Jan 29, 2026
20.42
20.74
20.12
20.53
20.37
+0.89%
44,625
0.90
Jan 28, 2026
21.44
21.44
20.25
20.35
20.19
-4.95%
71,286
1.45
Jan 27, 2026
21.94
21.95
21.25
21.41
21.24
-0.74%
83,616
1.68
Jan 26, 2026
21.39
21.76
21.35
21.57
21.40
+0.70%
62,341
1.26
Jan 23, 2026
22.08
22.08
21.41
21.42
21.25
-3.55%
39,248
0.79
Jan 22, 2026
22.33
22.50
22.09
22.21
22.04
-0.54%
51,267
1.04
Jan 21, 2026
21.46
22.38
21.46
22.33
22.16
+5.13%
108,897
2.25
Jan 20, 2026
21.39
21.42
21.12
21.24
21.07
-1.48%
74,685
1.54
Jan 19, 2026
21.76
21.88
21.55
21.56
21.39
0.00%
0
0.00
Jan 16, 2026
21.76
21.88
21.55
21.56
21.39
-1.37%
47,681
0.95
Jan 15, 2026
21.55
22.18
21.55
21.86
21.69
+1.53%
88,636
1.79
Jan 14, 2026
20.37
21.53
20.37
21.53
21.36
+0.85%
64,191
1.30
Jan 13, 2026
21.29
21.52
21.18
21.35
21.18
+0.66%
29,973
0.60
Jan 12, 2026
20.81
21.22
20.73
21.21
21.04
+1.10%
27,559
0.56
Jan 09, 2026
21.17
21.32
20.92
20.98
20.82
-0.81%
23,780
0.48
Jan 08, 2026
20.46
21.56
20.46
21.15
20.99
+2.62%
42,074
0.85
Jan 07, 2026
20.34
20.72
20.25
20.61
20.45
-1.05%
23,227
0.47
Jan 06, 2026
20.75
21.06
20.52
20.83
20.67
-0.57%
50,970
1.03
Jan 05, 2026
20.46
21.21
20.46
20.95
20.79
+2.29%
30,256
0.61
Jan 02, 2026
20.68
20.82
19.96
20.48
20.32
-0.78%
79,554
1.64
Jan 01, 2026
20.91
20.95
20.56
20.64
20.48
0.00%
0
0.00
Dec 31, 2025
20.91
20.95
20.56
20.64
20.48
-0.81%
31,478
0.64
Dec 30, 2025
20.88
21.23
20.78
20.81
20.65
-0.91%
38,354
0.78
Dec 29, 2025
21.13
21.18
20.96
21.00
20.84
-0.38%
21,103
0.43
Dec 26, 2025
21.36
21.38
20.97
21.08
20.92
-0.99%
19,686
0.40
Dec 25, 2025
21.45
21.60
21.19
21.29
21.12
0.00%
0
0.00
Rows: