Rbb Bancorp (RBB)
NASDAQ:RBB
Want to see RBB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: