Home

RBB Bancorp - Common Stock (RBB)

17.10
-0.05 (-0.32%)
NASDAQ · Last Trade: May 20th, 3:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RBB Bancorp - Common Stock (RBB)

DateOpenHighLowCloseVolumeAdjusted Close
5/19/202516.6417.2016.6017.1560,25117.15
5/16/202517.0617.1516.8817.0036,90717.00
5/15/202516.9817.1816.8017.1121,40117.11
5/14/202516.8517.3016.8517.0637,61517.06
5/13/202516.9817.0216.7516.9530,68616.95
5/12/202516.3616.8516.3616.7749,07116.77
5/09/202516.0316.0615.5915.8911,69115.89
5/08/202515.9216.3915.7016.0727,84816.07
5/07/202515.9516.0415.6315.8225,68515.82
5/06/202515.5615.8114.6615.7526,19415.75
5/05/202515.6116.5115.2315.7787,69115.77
5/02/202515.2916.0015.2915.8425,01015.84
5/01/202515.4815.5315.1815.1830,80515.18
4/30/202515.5215.6514.7115.5833,43615.58
4/29/202515.4115.9414.8515.9441,50115.78
4/28/202515.7616.0015.1815.6527,64815.49
4/25/202515.7315.8315.5315.8221,94115.66
4/24/202515.6515.9315.5515.8840,86715.72
4/23/202516.0016.0015.5915.7724,82915.61
4/22/202515.2215.7214.8915.6221,22815.46
4/21/202514.9615.1414.4014.9826,42414.83
4/17/202515.3315.4015.0415.0822,72314.93
4/16/202514.9615.4014.9615.3627,81015.21
4/15/202515.2215.4414.8715.2827,69315.13
4/14/202515.3015.4014.6215.2727,49615.12
4/11/202515.3915.5915.2015.3426,42315.19
4/10/202515.7316.1715.2515.4537,47615.29
4/09/202515.1116.5414.9516.0442,10415.88
4/08/202515.6515.8115.0715.2135,33115.06
4/07/202515.1016.4514.4915.4043,31815.25
4/04/202514.9415.4714.6915.3448,95915.19
4/03/202515.8315.8315.4415.4848,18315.32
4/02/202516.2016.5616.0616.5522,09416.38
4/01/202516.5016.6916.2916.5027,18416.33
3/31/202516.4016.5616.4016.5022,82816.33
3/28/202517.2617.4816.2716.6436,21116.47
3/27/202516.8517.4016.6616.9927,23916.82
3/26/202516.8917.7016.8016.9925,88016.82
3/25/202517.0917.2916.6616.6625,30316.49
3/24/202516.9317.1516.6617.0621,04516.89
3/21/202516.8617.5016.4916.65109,38216.48
3/20/202517.5017.5817.0617.0715,74416.90
3/19/202517.1617.5617.1617.3620,87717.19
3/18/202516.8817.1616.7917.0925,47316.92
3/17/202516.8117.1316.8117.0227,13816.85
3/14/202516.9317.0516.8016.9524,39016.78
3/13/202516.9017.0816.7416.8119,00416.64
3/12/202516.8617.1916.3816.9326,07916.76
3/11/202516.8317.1916.7616.7947,31416.62
3/10/202517.1717.2116.8916.9039,71116.73
3/07/202517.1117.4817.1117.4023,81217.23
3/06/202517.2917.4617.0617.4326,85717.25
3/05/202518.6018.6017.2717.5050,87817.32
3/04/202517.2717.7217.0817.4348,22017.25
3/03/202517.4517.6717.2817.4324,40117.25
2/28/202517.6217.7517.6117.7116,86417.53
2/27/202517.5217.7817.3817.5018,88117.32
2/26/202517.4017.9017.2317.5825,40317.40
2/25/202517.2517.8317.1517.4639,93317.28
2/24/202517.4418.0017.0917.1036,88416.93
2/21/202517.6718.1817.2017.2542,82517.08
2/20/202517.5717.5717.2117.4523,39217.27