RBB Bancorp - Common Stock (RBB)

26.33
-0.30 (-1.13%)
NASDAQ· Last Trade: Jul 22nd, 3:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RBB Bancorp - Common Stock (RBB)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202626.5626.7325.5326.63326,83126.63
7/20/202627.1027.6926.6326.74177,20626.74
7/17/202627.6427.8526.9927.06363,68027.06
7/16/202627.2528.2427.2527.90182,29827.90
7/15/202627.1627.5426.5727.26216,27727.26
7/14/202627.4527.8026.9827.09230,74627.09
7/13/202626.7027.3426.7027.26227,07427.26
7/10/202626.7727.0326.5026.85138,05526.85
7/09/202626.4126.7626.1526.68191,27026.68
7/08/202626.5526.5926.1526.21186,76126.21
7/07/202627.2827.4226.5426.59196,78926.59
7/06/202627.0527.5026.2927.28202,06027.28
7/02/202627.9528.2027.0327.13187,89827.13
7/01/202627.3127.9527.3127.92270,99727.92
6/30/202627.2727.4427.1227.41203,26127.41
6/29/202626.9427.3526.7327.34301,79527.34
6/26/202626.6827.2826.6027.05754,31527.05
6/25/202626.5426.7526.3126.55156,27126.55
6/24/202625.9326.7025.9026.61352,86626.61
6/23/202625.6525.9325.1525.85283,82625.85
6/22/202625.5826.0024.5925.50275,30925.50
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
6/11/202624.7024.7524.3224.50142,69124.50
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