RBB Bancorp - Common Stock (RBB)

25.70
-0.54 (-2.06%)
NASDAQ · Last Trade: Nov 5th, 6:14 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RBB Bancorp - Common Stock (RBB)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202626.4426.7525.5025.70113,15825.70
11/04/202626.3126.5726.2026.24104,34626.24
11/03/202626.1026.3025.6725.8199,53525.81
11/02/202625.6126.3325.5126.15146,21626.15
10/30/202626.0226.0425.5025.5591,87425.55
10/29/202626.3326.4425.9826.04110,52625.88
10/28/202626.1826.6625.8326.10141,48625.94
10/27/202626.4926.4926.1526.18155,33126.02
10/26/202626.4526.7326.2526.3283,93126.16
10/23/202626.3026.6226.2526.44101,24726.28
10/22/202626.2726.7326.2726.52122,45326.36
10/21/202626.1626.3825.6626.36114,96226.19
10/20/202626.7326.7526.0526.13125,80025.97
10/19/202625.7525.9525.3825.4583,63425.29
10/16/202625.7626.2625.7225.7581,41825.59
10/15/202625.6125.9225.4625.7682,66825.60
10/14/202625.3726.0025.3625.4991,12825.33
10/13/202625.7726.0925.5025.7065,60725.54
10/12/202625.3725.8225.3725.6970,88825.53
10/09/202625.8125.9325.3025.4285,08525.26
10/08/202625.6626.1125.6425.8869,82525.72
10/07/202625.7926.0325.7025.8699,48125.70
10/06/202626.2926.4126.0026.1066,58025.94
10/05/202626.2226.2725.9126.2274,07726.06
10/02/202626.3926.8226.0126.1994,03426.03
10/01/202625.9126.2725.4326.2281,86326.06
9/30/202626.1926.2825.8026.0383,20025.87
9/29/202626.3926.4725.9326.1184,20525.95
9/28/202626.4726.6126.3226.3393,11426.17
9/25/202626.4526.7426.4126.5888,53526.42
9/24/202626.3526.5726.2526.4598,32126.29
9/23/202626.6426.7526.2726.28114,48626.12
9/22/202626.9227.1826.5726.79119,80426.63
9/21/202626.7026.8926.6626.7583,16626.59
9/18/202626.6826.8426.4526.70296,02326.54
9/17/202626.9227.5026.5826.6888,62126.52
9/16/202626.8926.8926.3026.64121,47626.48
9/15/202626.9027.1226.4126.7489,52126.58
9/14/202626.5426.9926.5426.6783,79026.51
9/11/202626.9626.9626.5026.5565,45826.39
9/10/202626.2126.6826.1826.6854,05326.52
9/09/202626.5126.6825.9926.38101,66026.22
9/08/202626.9127.2926.4126.5773,30826.41
9/04/202626.5627.1626.5627.0745,10926.90
9/03/202626.7326.7526.4026.6792,02226.51
9/02/202625.8726.4825.8726.40114,79126.24
9/01/202625.8726.1525.3425.8793,40525.71
8/31/202626.1126.2525.9525.9563,51125.79
8/28/202626.2626.5226.0526.2758,31626.11
8/27/202626.3526.5425.9726.24109,76626.08
8/26/202626.6026.6026.3126.3662,24526.20
8/25/202626.5626.6026.3726.5058,46026.34
8/24/202626.6927.0226.5126.5958,00326.43
8/21/202626.7226.7226.3626.6490,86426.48
8/20/202626.2526.5926.0026.5968,58426.43
8/19/202627.3927.5326.3826.40116,21626.24
8/18/202627.3427.5527.0027.25136,81527.08
8/17/202627.4627.5827.1527.3294,28027.15
8/14/202627.4827.7427.3127.5974,12427.42
8/13/202627.4527.5327.3327.52100,06527.35
8/12/202627.1027.3426.9427.32130,41227.15
8/11/202626.5627.1426.3627.10121,80526.93
8/10/202626.7127.2526.3426.48132,34726.32
8/07/202626.7326.8526.4126.80110,02126.64
8/06/202627.1227.1526.6626.81209,06626.65