RBB Bancorp - Common Stock (RBB)

20.47
-0.25 (-1.21%)
NASDAQ · Last Trade: Mar 22nd, 4:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RBB Bancorp - Common Stock (RBB)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202620.7620.9520.3220.47125,99720.47
3/19/202620.3220.9020.2620.72135,25720.72
3/18/202620.7120.8720.3620.4847,90620.48
3/17/202621.0121.2820.7620.9143,38720.91
3/16/202621.3021.3320.8820.9926,52320.99
3/13/202620.9821.0820.5220.9388,77620.93
3/12/202620.7021.0020.2720.8443,72020.84
3/11/202620.9421.2920.7220.8953,71620.89
3/10/202620.9421.6820.9421.1447,37321.14
3/09/202621.0621.2320.3921.0884,09821.08
3/06/202621.5021.5020.7421.38105,40121.38
3/05/202622.1122.2021.4521.77112,62521.77
3/04/202621.7722.3821.7022.20110,08122.20
3/03/202621.4321.8221.1121.6384,03621.63
3/02/202621.2322.1821.1521.7776,74521.77
2/27/202621.8422.0921.2821.50116,67721.50
2/26/202622.5022.5221.8522.2273,43922.22
2/25/202622.1122.5021.8522.4385,94122.43
2/24/202621.9422.2821.6921.90103,23421.90
2/23/202622.2322.3621.7521.95103,12421.95
2/20/202622.0822.3522.0822.2026,04422.20
2/19/202622.0022.2521.9122.0653,52222.06
2/18/202622.1322.6921.9822.0984,84922.09
2/17/202622.3522.4022.0022.1550,16822.15
2/13/202622.2722.3921.9622.3232,48822.32
2/12/202622.2022.3621.8722.2959,59922.29
2/11/202622.2222.2521.8522.0064,72522.00
2/10/202622.0922.2721.7122.0679,20122.06
2/09/202622.1322.2921.6722.0161,84422.01
2/06/202621.9722.2321.6622.06104,08822.06
2/05/202621.6621.9821.5021.7274,67421.72
2/04/202621.7022.0321.3121.7660,62021.76
2/03/202621.2521.7321.1021.5057,05421.50
2/02/202620.7421.4920.6621.3455,93021.34
1/30/202620.2920.8120.2920.7469,34320.74
1/29/202620.4220.7420.1220.5344,62520.37
1/28/202621.4421.4420.2520.3571,28620.19
1/27/202621.9421.9521.2521.4183,61621.24
1/26/202621.3921.7621.3521.5762,34121.40
1/23/202622.0822.0821.4121.4239,24821.25
1/22/202622.3322.5022.0922.2151,26722.04
1/21/202621.4622.3821.4622.33108,89722.16
1/20/202621.3921.4221.1221.2474,68521.07
1/16/202621.7621.8821.5521.5647,68121.39
1/15/202621.5522.1821.5521.8688,63621.69
1/14/202620.3721.5320.3721.5364,19121.36
1/13/202621.2921.5221.1821.3529,97321.18
1/12/202620.8121.2220.7321.2127,55921.04
1/09/202621.1721.3220.9220.9823,78020.82
1/08/202620.4621.5620.4621.1542,07420.99
1/07/202620.3420.7220.2520.6123,22720.45
1/06/202620.7521.0620.5220.8350,97020.67
1/05/202620.4621.2020.4620.9530,05620.79
1/02/202620.6820.8219.9620.4879,55420.32
12/31/202520.9120.9520.5620.6431,47820.48
12/30/202520.8821.2320.7720.8138,35420.65
12/29/202521.1321.1820.9621.0021,10320.84
12/26/202521.3621.3820.9721.0819,68620.92
12/24/202521.4521.6021.1921.2920,89321.12
12/23/202521.6121.7121.2621.4639,07321.29
12/22/202521.7222.0921.4521.6362,26221.46