RBB Bancorp - Common Stock (RBB)

25.48
+0.52 (2.08%)
NASDAQ· Last Trade: Jun 21st, 10:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RBB Bancorp - Common Stock (RBB)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202625.2525.6825.0025.48283,79325.48
6/17/202625.6626.1224.6624.96229,24024.96
6/16/202625.7026.0925.4925.71522,27825.71
6/15/202624.9825.3824.1325.00340,10825.00
6/12/202624.5024.9924.3024.74178,78924.74
6/10/202624.5924.8724.3624.50292,58224.50
6/09/202624.4224.8624.4124.50207,63324.50
6/08/202624.0924.5524.0924.25240,01924.25
6/05/202623.9824.4123.8624.00376,15524.00
6/04/202623.8024.2523.6323.98154,01423.98
6/03/202623.8924.0023.4723.5279,84823.52
6/02/202623.7024.1123.6023.99108,43023.99
6/01/202623.8224.3223.5823.80114,68823.80
5/29/202623.6024.2523.6023.9250,81723.92
5/28/202623.7623.8723.4023.7774,34323.77
5/27/202623.9524.2423.6423.8568,23423.85
5/26/202623.8024.2023.7623.90146,86723.90
5/22/202623.8624.0023.6223.7690,57423.76
5/21/202623.4123.8123.3123.7648,23723.76
5/20/202623.3023.8423.3023.6248,95523.62
5/19/202623.1323.4823.1323.3246,94923.32
5/18/202622.9323.5022.9323.3234,70023.32
5/15/202623.2823.2822.8522.9348,72122.93
5/14/202623.3723.6323.2723.3542,60623.35
5/13/202623.3723.6723.1823.2455,33723.24
5/12/202623.5324.0023.0923.5585,71223.55
5/11/202623.8423.8923.4123.5373,74123.53
5/08/202624.0524.1623.8024.0546,96624.05
5/07/202624.2224.5424.1524.1993,80224.19
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