Education
About Us
Working with TipRanks
Follow Us
Rbb Bancorp (RBB)
NASDAQ:RBB
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
21.76
21.88
21.55
21.56
21.56
-1.37%
47,681
0.91
Jan 15, 2026
21.55
22.18
21.55
21.86
21.86
+1.53%
88,636
1.72
Jan 14, 2026
20.37
21.53
20.37
21.53
21.53
+0.84%
64,191
1.26
Jan 13, 2026
21.29
21.52
21.18
21.35
21.35
+0.66%
29,973
0.59
Jan 12, 2026
20.81
21.22
20.73
21.21
21.21
+1.10%
27,559
0.54
Jan 09, 2026
21.17
21.32
20.92
20.98
20.98
-0.80%
23,780
0.46
Jan 08, 2026
20.46
21.56
20.46
21.15
21.15
+2.62%
42,074
0.82
Jan 07, 2026
20.34
20.72
20.25
20.61
20.61
-1.06%
23,227
0.45
Jan 06, 2026
20.75
21.06
20.52
20.83
20.83
-0.57%
50,970
1.00
Jan 05, 2026
20.46
21.21
20.46
20.95
20.95
+2.29%
30,256
0.59
Jan 02, 2026
20.68
20.82
19.96
20.48
20.48
-0.78%
79,554
1.58
Dec 31, 2025
20.91
20.95
20.56
20.64
20.64
-0.82%
31,478
0.63
Dec 30, 2025
20.88
21.23
20.78
20.81
20.81
-0.90%
38,354
0.76
Dec 29, 2025
21.13
21.18
20.96
21.00
21.00
-0.38%
21,103
0.42
Dec 26, 2025
21.36
21.38
20.97
21.08
21.08
-0.99%
19,686
0.39
Dec 24, 2025
21.45
21.60
21.19
21.29
21.29
-0.79%
20,893
0.42
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
Rows: