RBB Bancorp - Common Stock (RBB)

26.86
+0.05 (0.19%)
NASDAQ· Last Trade: Aug 6th, 3:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RBB Bancorp - Common Stock (RBB)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202626.9127.2026.6326.86128,21126.86
8/04/202626.5626.9326.4126.81131,29326.81
8/03/202626.5926.7726.3426.53262,87826.53
7/31/202626.2026.4825.9526.37205,18326.37
7/30/202626.3426.5726.1326.26121,02726.10
7/29/202626.5627.0926.2926.36208,59626.20
7/28/202626.6126.9126.4826.56155,68326.40
7/27/202626.4326.6426.2326.56177,40226.40
7/24/202626.3126.8126.0326.28124,64526.12
7/23/202626.3626.4325.8426.36151,04026.20
7/22/202626.3926.8225.4826.45240,29326.29
7/21/202626.5626.7325.5326.63326,83126.47
7/20/202627.1027.6926.6326.74177,20626.58
7/17/202627.6427.8526.9927.06363,68026.90
7/16/202627.2528.2427.2527.90182,29827.73
7/15/202627.1627.5426.5727.26216,27727.09
7/14/202627.4527.8026.9827.09230,74626.92
7/13/202626.7027.3426.7027.26227,07427.09
7/10/202626.7727.0326.5026.85138,05526.69
7/09/202626.4126.7626.1526.68191,27026.52
7/08/202626.5526.5926.1526.21186,76126.05
7/07/202627.2827.4226.5426.59196,78926.43
7/06/202627.0527.5026.2927.28202,06027.11
7/02/202627.9528.2027.0327.13187,89826.96
7/01/202627.3127.9527.3127.92270,99727.75
6/30/202627.2727.4427.1227.41203,26127.25
6/29/202626.9427.3526.7327.34301,79527.17
6/26/202626.6827.2826.6027.05754,31526.89
6/25/202626.5426.7526.3126.55156,27126.39
6/24/202625.9326.7025.9026.61352,86626.44
6/23/202625.6525.9325.1525.85283,82625.69
6/22/202625.5826.0024.5925.50275,30925.34
6/18/202625.2525.6825.0025.48283,79325.32
6/17/202625.6626.1224.6624.96229,24024.81
6/16/202625.7026.0925.4925.71522,27825.55
6/15/202624.9825.3824.1325.00340,10824.85
6/12/202624.5024.9924.3024.74178,78924.59
6/11/202624.7024.7524.3224.50142,69124.35
6/10/202624.5924.8724.3624.50292,58224.35
6/09/202624.4224.8624.4124.50207,63324.35
6/08/202624.0924.5524.0924.25240,01924.10
6/05/202623.9824.4123.8624.00376,15523.85
6/04/202623.8024.2523.6323.98154,01423.83
6/03/202623.8924.0023.4723.5279,84823.38
6/02/202623.7024.1123.6023.99108,43023.84
6/01/202623.8224.3223.5823.80114,68823.66
5/29/202623.6024.2523.6023.9250,81723.77
5/28/202623.7623.8723.4023.7774,34323.63
5/27/202623.9524.2423.6423.8568,23423.70
5/26/202623.8024.2023.7623.90146,86723.75
5/22/202623.8624.0023.6223.7690,57423.62
5/21/202623.4123.8123.3123.7648,23723.62
5/20/202623.3023.8423.3023.6248,95523.48
5/19/202623.1323.4823.1323.3246,94923.18
5/18/202622.9323.5022.9323.3234,70023.18
5/15/202623.2823.2822.8522.9348,72122.79
5/14/202623.3723.6323.2723.3542,60623.21
5/13/202623.3723.6723.1823.2455,33723.10
5/12/202623.5324.0023.0923.5585,71223.41
5/11/202623.8423.8923.4123.5373,74123.39
5/08/202624.0524.1623.8024.0546,96623.90
5/07/202624.2224.5424.1524.1993,80224.04
5/06/202624.7024.7024.1624.3068,40724.15