Education
About Us
Working with TipRanks
Follow Us
Rbb Bancorp (RBB)
NASDAQ:RBB
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
21.61
21.71
21.26
21.46
21.46
-0.79%
39,073
0.78
Dec 22, 2025
21.72
22.09
21.45
21.63
21.63
-0.32%
62,262
1.25
Dec 19, 2025
22.25
22.27
21.51
21.70
21.70
-2.91%
172,603
3.61
Dec 18, 2025
22.45
22.59
22.29
22.35
22.35
+0.59%
73,887
1.52
Dec 17, 2025
22.27
22.50
22.09
22.22
22.22
0.00%
32,791
0.67
Dec 16, 2025
22.40
22.45
22.01
22.22
22.22
-0.27%
54,832
1.12
Dec 15, 2025
22.27
22.39
21.77
22.28
22.28
+1.04%
48,971
1.00
Dec 12, 2025
22.18
22.28
21.86
22.05
22.05
-0.59%
58,685
1.21
Dec 11, 2025
21.87
22.24
21.71
22.18
22.18
+1.14%
60,762
1.27
Dec 10, 2025
21.52
22.02
21.43
21.93
21.93
+3.49%
120,935
2.58
Dec 09, 2025
21.25
21.40
21.08
21.19
21.19
+0.09%
24,929
0.53
Dec 08, 2025
21.48
21.65
21.07
21.17
21.17
-0.94%
63,122
1.36
Dec 05, 2025
21.20
21.41
21.08
21.37
21.37
+0.61%
61,950
1.35
Dec 04, 2025
21.01
21.44
20.95
21.24
21.24
+0.81%
62,399
1.37
Dec 03, 2025
20.34
21.16
20.29
21.07
21.07
+4.36%
74,272
1.65
Dec 02, 2025
20.49
20.50
20.10
20.19
20.19
-0.59%
42,333
0.94
Dec 01, 2025
19.72
20.38
19.72
20.31
20.31
+2.52%
49,804
1.11
Nov 28, 2025
20.14
20.15
19.75
19.81
19.81
-1.15%
25,013
0.55
Nov 26, 2025
19.83
20.12
19.66
20.04
20.04
+0.45%
49,386
1.09
Nov 25, 2025
19.64
20.17
19.50
19.95
19.95
+2.47%
54,149
1.20
Nov 24, 2025
19.52
19.57
19.13
19.47
19.47
-0.82%
74,165
1.66
Nov 21, 2025
19.01
19.80
18.70
19.63
19.63
+3.37%
88,914
2.03
Nov 20, 2025
18.98
19.29
18.90
18.99
18.99
+0.37%
54,502
1.23
Nov 19, 2025
18.45
18.98
18.45
18.92
18.92
+1.67%
47,706
1.08
Nov 18, 2025
18.50
18.89
18.50
18.61
18.61
-0.67%
32,241
0.73
Nov 17, 2025
19.13
19.20
18.65
18.74
18.74
-2.73%
41,245
0.93
Nov 14, 2025
19.28
19.32
18.72
19.26
19.26
-0.31%
31,459
0.71
Nov 13, 2025
19.17
19.50
19.07
19.32
19.32
+0.16%
81,944
1.84
Nov 12, 2025
19.31
19.40
19.12
19.29
19.29
-0.21%
26,508
0.60
Nov 11, 2025
19.37
19.40
19.14
19.33
19.33
-0.21%
32,891
0.73
Nov 10, 2025
19.05
19.46
19.05
19.37
19.37
+1.68%
51,447
1.14
Nov 07, 2025
18.88
19.10
18.68
19.05
19.05
+0.90%
50,067
1.11
Nov 06, 2025
18.97
18.97
18.70
18.88
18.88
-0.47%
39,905
0.88
Nov 05, 2025
18.63
18.97
18.62
18.97
18.97
+1.44%
24,011
0.52
Nov 04, 2025
18.95
18.99
18.61
18.70
18.70
-0.90%
52,555
1.12
Nov 03, 2025
18.66
18.97
18.20
18.87
18.87
+1.29%
31,916
0.66
Oct 31, 2025
18.73
18.93
18.40
18.63
18.63
-1.01%
40,862
0.83
Oct 30, 2025
19.14
19.68
18.96
18.98
18.82
-0.09%
129,138
2.67
Oct 29, 2025
19.31
19.64
18.82
19.16
19.00
-0.34%
47,772
0.98
Oct 28, 2025
19.43
19.61
18.88
19.39
19.23
+0.13%
33,980
0.68
Oct 27, 2025
19.61
19.81
19.42
19.53
19.36
+1.53%
50,326
0.99
Oct 24, 2025
19.16
19.92
18.96
19.40
19.24
+3.08%
41,863
0.78
Oct 23, 2025
19.11
19.11
18.54
18.98
18.82
+0.48%
75,086
1.37
Oct 22, 2025
18.97
19.17
18.65
19.05
18.89
+2.19%
69,818
1.26
Oct 21, 2025
18.97
19.37
18.47
18.80
18.64
+7.67%
84,082
1.48
Oct 20, 2025
17.30
18.10
16.98
17.61
17.46
+4.29%
42,047
0.70
Oct 17, 2025
16.94
17.42
16.74
17.03
16.89
+2.05%
72,316
1.20
Oct 16, 2025
17.77
17.93
16.74
16.83
16.69
-4.96%
38,341
0.63
Oct 15, 2025
18.16
18.84
17.71
17.86
17.71
-0.15%
20,300
0.32
Oct 14, 2025
17.20
18.11
17.20
18.04
17.89
+4.62%
30,603
0.48
Rows: