RBB Bancorp - Common Stock (RBB)

Last Price20.74

Change+0.21 (1.02%)

NASDAQ · Last Trade: Feb 1st, 3:31 AM EST

Historical Prices For RBB Bancorp - Common Stock (RBB)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	20.29	20.81	20.29	20.74	69,343	20.74
1/29/2026	20.42	20.74	20.12	20.53	44,625	20.37
1/28/2026	21.44	21.44	20.25	20.35	71,286	20.19
1/27/2026	21.94	21.95	21.25	21.41	83,616	21.24
1/26/2026	21.39	21.76	21.35	21.57	62,341	21.40
1/23/2026	22.08	22.08	21.41	21.42	39,248	21.25
1/22/2026	22.33	22.50	22.09	22.21	51,267	22.04
1/21/2026	21.46	22.38	21.46	22.33	108,897	22.16
1/20/2026	21.39	21.42	21.12	21.24	74,685	21.07
1/16/2026	21.76	21.88	21.55	21.56	47,681	21.39
1/15/2026	21.55	22.18	21.55	21.86	88,636	21.69
1/14/2026	20.37	21.53	20.37	21.53	64,191	21.36
1/13/2026	21.29	21.52	21.18	21.35	29,973	21.18
1/12/2026	20.81	21.22	20.73	21.21	27,559	21.04
1/09/2026	21.17	21.32	20.92	20.98	23,780	20.82
1/08/2026	20.46	21.56	20.46	21.15	42,074	20.99
1/07/2026	20.34	20.72	20.25	20.61	23,227	20.45
1/06/2026	20.75	21.06	20.52	20.83	50,970	20.67
1/05/2026	20.46	21.20	20.46	20.95	30,056	20.79
1/02/2026	20.68	20.82	19.96	20.48	79,554	20.32
12/31/2025	20.91	20.95	20.56	20.64	31,478	20.48
12/30/2025	20.88	21.23	20.77	20.81	38,354	20.65
12/29/2025	21.13	21.18	20.96	21.00	21,103	20.84
12/26/2025	21.36	21.38	20.97	21.08	19,686	20.92
12/24/2025	21.45	21.60	21.19	21.29	20,893	21.12
12/23/2025	21.61	21.71	21.26	21.46	39,073	21.29
12/22/2025	21.72	22.09	21.45	21.63	62,262	21.46
12/19/2025	22.25	22.27	21.51	21.70	172,603	21.53
12/18/2025	22.45	22.59	22.29	22.35	73,887	22.18
12/17/2025	22.27	22.50	22.09	22.22	32,791	22.05
12/16/2025	22.40	22.45	22.00	22.22	54,832	22.05
12/15/2025	22.27	22.39	21.77	22.28	48,971	22.11
12/12/2025	22.18	22.28	21.86	22.05	58,685	21.88
12/11/2025	21.87	22.24	21.71	22.18	60,762	22.01
12/10/2025	21.51	22.02	21.43	21.93	120,935	21.76
12/09/2025	21.25	21.40	21.08	21.19	24,929	21.02
12/08/2025	21.48	21.65	21.07	21.17	63,122	21.00
12/05/2025	21.20	21.41	21.08	21.37	61,950	21.20
12/04/2025	21.01	21.44	20.95	21.24	62,399	21.07
12/03/2025	20.34	21.16	20.29	21.07	74,272	20.91
12/02/2025	20.49	20.50	20.10	20.19	42,333	20.03
12/01/2025	19.72	20.38	19.72	20.31	49,804	20.15
11/28/2025	20.14	20.15	19.75	19.81	25,013	19.66
11/26/2025	19.83	20.12	19.66	20.04	49,386	19.88
11/25/2025	19.64	20.17	19.50	19.95	54,149	19.79
11/24/2025	19.52	19.57	19.13	19.47	74,165	19.32
11/21/2025	19.01	19.80	18.70	19.63	88,914	19.48
11/20/2025	18.98	19.29	18.89	18.99	54,502	18.84
11/19/2025	18.45	18.98	18.45	18.92	47,706	18.77
11/18/2025	18.50	18.89	18.50	18.61	32,241	18.46
11/17/2025	19.13	19.20	18.64	18.73	41,245	18.59
11/14/2025	19.28	19.32	18.71	19.26	31,459	19.11
11/13/2025	19.17	19.50	19.07	19.32	82,254	19.17
11/12/2025	19.31	19.40	19.12	19.29	26,508	19.14
11/11/2025	19.37	19.39	19.14	19.33	32,881	19.18
11/10/2025	19.05	19.46	19.05	19.37	51,447	19.22
11/07/2025	18.88	19.09	18.68	19.05	50,067	18.90
11/06/2025	18.97	18.97	18.70	18.88	39,905	18.73
11/05/2025	18.63	18.97	18.62	18.97	24,011	18.82
11/04/2025	18.95	18.99	18.61	18.70	52,555	18.55
11/03/2025	18.66	18.97	18.20	18.87	31,916	18.72