RBB Bancorp - Common Stock (RBB)

24.30
+0.16 (0.66%)
NASDAQ · Last Trade: May 6th, 7:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RBB Bancorp - Common Stock (RBB)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202624.7024.7024.1624.3068,40724.30
5/05/202624.0024.4623.9324.1440,38124.14
5/04/202624.2424.5723.7923.89125,23323.89
5/01/202624.0924.5623.8024.24289,74224.24
4/30/202623.5624.3223.5624.12204,16124.12
4/29/202624.1524.4023.6623.8790,18223.71
4/28/202624.1724.6224.0924.3281,03124.16
4/27/202623.6024.1423.6024.0963,63723.93
4/24/202623.8524.0823.2723.6376,04023.47
4/23/202624.2224.3423.9424.0085,28223.84
4/22/202624.1824.7023.9724.13111,86123.97
4/21/202623.5024.7323.5024.18167,89524.02
4/20/202622.8922.9822.7022.9355,54822.78
4/17/202622.6623.1422.5622.8762,29222.72
4/16/202622.1822.4122.1222.2949,63622.14
4/15/202622.5922.7222.1422.3227,59322.17
4/14/202622.5122.7321.6422.6336,09522.48
4/13/202622.5622.7022.3922.6131,12922.46
4/10/202622.7722.9622.2422.6357,71622.48
4/09/202622.1822.9422.1122.75170,67022.60
4/08/202622.5022.6022.0222.30136,22422.15
4/07/202621.6922.0821.6221.8843,12121.73
4/06/202621.5622.0421.5021.8527,84421.70
4/02/202621.3121.7121.2521.6746,66721.52
4/01/202621.4721.8421.3521.5535,04821.41
3/31/202621.5821.6520.9021.3739,95721.23
3/30/202621.0821.4621.0121.2866,47621.14
3/27/202621.1121.1120.7020.8852,57320.74
3/26/202620.9221.2020.8921.1564,73621.01
3/25/202621.4021.4021.0021.1538,74521.01
3/24/202621.0021.4620.6721.1645,10221.02
3/23/202620.8921.6420.6821.2254,86321.08
3/20/202620.7620.9520.3220.47125,99720.33
3/19/202620.3220.9020.2620.72135,25720.58
3/18/202620.7120.8720.3620.4847,90620.34
3/17/202621.0121.2820.7620.9143,38720.77
3/16/202621.3021.3320.8820.9926,52320.85
3/13/202620.9821.0820.5220.9388,77620.79
3/12/202620.7021.0020.2720.8443,72020.70
3/11/202620.9421.2920.7220.8953,71620.75
3/10/202620.9421.6820.9421.1447,37321.00
3/09/202621.0621.2320.3921.0884,09820.94
3/06/202621.5021.5020.7421.38105,40121.24
3/05/202622.1122.2021.4521.77112,62521.62
3/04/202621.7722.3821.7022.20110,08122.05
3/03/202621.4321.8221.1121.6384,03621.48
3/02/202621.2322.1821.1521.7776,74521.62
2/27/202621.8422.0921.2821.50116,67721.36
2/26/202622.5022.5221.8522.2273,43922.07
2/25/202622.1122.5021.8522.4385,94122.28
2/24/202621.9422.2821.6921.90103,23421.75
2/23/202622.2322.3621.7521.95103,12421.80
2/20/202622.0822.3522.0822.2026,04422.05
2/19/202622.0022.2521.9122.0653,52221.91
2/18/202622.1322.6921.9822.0984,84921.94
2/17/202622.3522.4022.0022.1550,16822.00
2/13/202622.2722.3921.9622.3232,48822.18
2/12/202622.2022.3621.8722.2959,59922.14
2/11/202622.2222.2521.8522.0064,72521.85
2/10/202622.0922.2721.7122.0679,20121.91
2/09/202622.1322.2921.6722.0161,84421.86