RBB Bancorp (RBB)
NASDAQ: RBB
· Real-Time Price · USD
18.49
0.27 (1.48%)
At close: Oct 03, 2025, 3:59 PM
18.49
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
RBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.01 | 18.72 | 18.01 | 18.49 | 18.49 | 1.48% | 41,220 |
| Oct 2, 2025 | 18.25 | 18.25 | 17.91 | 18.22 | 18.22 | -0.55% | 33,200 |
| Oct 1, 2025 | 18.55 | 18.55 | 18.29 | 18.32 | 18.32 | -2.35% | 28,007 |
| Sep 30, 2025 | 18.57 | 18.81 | 18.16 | 18.76 | 18.76 | 0.54% | 33,508 |
| Sep 29, 2025 | 19.09 | 19.24 | 18.57 | 18.66 | 18.66 | -2.10% | 20,400 |
| Sep 26, 2025 | 19.33 | 19.33 | 18.95 | 19.06 | 19.06 | -0.05% | 21,800 |
| Sep 25, 2025 | 19.15 | 19.48 | 19.00 | 19.07 | 19.07 | -1.29% | 21,112 |
| Sep 24, 2025 | 19.40 | 19.49 | 19.26 | 19.32 | 19.32 | 0.16% | 38,614 |
| Sep 23, 2025 | 19.50 | 19.79 | 19.15 | 19.29 | 19.29 | -0.87% | 37,900 |
| Sep 22, 2025 | 18.89 | 19.62 | 18.89 | 19.46 | 19.46 | 0.05% | 44,719 |
| Sep 19, 2025 | 19.96 | 19.96 | 19.26 | 19.45 | 19.45 | -2.56% | 129,102 |
| Sep 18, 2025 | 19.14 | 19.97 | 19.01 | 19.96 | 19.96 | 5.22% | 68,011 |
| Sep 17, 2025 | 19.19 | 19.72 | 18.91 | 18.97 | 18.97 | -1.30% | 43,800 |
| Sep 16, 2025 | 19.12 | 19.34 | 19.01 | 19.22 | 19.22 | -0.10% | 43,746 |
| Sep 15, 2025 | 19.45 | 19.49 | 19.15 | 19.24 | 19.24 | -0.16% | 23,800 |
| Sep 12, 2025 | 19.40 | 19.60 | 19.04 | 19.27 | 19.27 | -1.78% | 30,046 |
| Sep 11, 2025 | 18.82 | 19.62 | 18.80 | 19.62 | 19.62 | 1.71% | 57,500 |
| Sep 10, 2025 | 19.58 | 19.60 | 19.23 | 19.29 | 19.29 | -1.58% | 24,900 |
| Sep 9, 2025 | 19.99 | 20.00 | 19.49 | 19.60 | 19.60 | -1.56% | 28,100 |
| Sep 8, 2025 | 19.99 | 19.99 | 19.21 | 19.91 | 19.91 | 0.00% | 34,100 |
Page 1 of 103