RBB Bancorp - RBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	16.94	17.03	17.03	17.42	16.74	72,316
October 16, 2025	17.77	16.83	16.83	17.93	16.74	38,341
October 15, 2025	18.16	17.86	17.86	18.84	17.71	20,300
October 14, 2025	17.2	18.04	18.04	18.11	17.2	30,603
October 13, 2025	17.46	17.39	17.39	17.46	17.1	35,400
October 10, 2025	17.85	17.27	17.27	18.25	17.2	41,400
October 09, 2025	18.03	17.79	17.79	18.16	17.71	34,018
October 08, 2025	18.32	18.12	18.12	18.43	18.03	18,300
October 07, 2025	18.16	18.21	18.21	18.76	18.12	26,103
October 06, 2025	18.54	18.39	18.39	18.85	18.09	36,700
October 03, 2025	18.01	18.49	18.49	18.72	18.01	41,220
October 02, 2025	18.25	18.22	18.22	18.25	17.91	33,200
October 01, 2025	18.32	18.32	18.32	18.47	18.24	25,541
September 30, 2025	18.57	18.76	18.76	18.81	18.16	33,508
September 29, 2025	19.09	18.66	18.66	19.24	18.57	20,400
September 26, 2025	19.33	19.06	19.06	19.33	18.95	21,800
September 25, 2025	19.15	19.07	19.07	19.48	19	21,112
September 24, 2025	19.4	19.32	19.32	19.49	19.26	38,614
September 23, 2025	19.5	19.29	19.29	19.79	19.15	37,900
September 22, 2025	18.89	19.46	19.46	19.62	18.89	44,719
September 19, 2025	19.96	19.45	19.45	19.96	19.25	129,100
September 18, 2025	19.14	19.96	19.96	19.97	19	68,000
September 17, 2025	19.19	18.97	18.97	19.72	18.91	43,800
September 16, 2025	19.12	19.22	19.22	19.34	19.01	43,746
September 15, 2025	19.45	19.24	19.24	19.49	19.15	23,800
September 12, 2025	19.4	19.27	19.27	19.6	19.04	30,046
September 11, 2025	19.23	19.62	19.62	19.62	18.8	51,555
September 10, 2025	19.58	19.29	19.29	19.6	19.23	24,900
September 09, 2025	19.99	19.6	19.6	20	19.49	28,100
September 08, 2025	19.99	19.91	19.91	19.99	19.21	34,100
September 05, 2025	20.07	19.91	19.91	20.38	19.26	43,800
September 04, 2025	20.03	19.99	19.99	20.08	19.62	38,000
September 03, 2025	19.83	19.9	19.9	20.02	18.45	42,948
September 02, 2025	20.1	19.97	19.97	20.13	19.86	52,600
August 29, 2025	20.54	20.23	20.23	20.55	20.04	40,300
August 28, 2025	20.65	20.57	20.57	20.65	20.36	60,944
August 27, 2025	20.59	20.51	20.51	20.59	20.43	42,719
August 26, 2025	20.44	20.49	20.49	20.64	20.44	40,101
August 25, 2025	20.35	20.44	20.44	20.57	20.25	29,300
August 22, 2025	19.5	20.48	20.48	20.6	19.5	94,215
August 21, 2025	19.36	19.49	19.49	19.49	19.3	38,400
August 20, 2025	19.55	19.49	19.49	19.73	19.43	38,317
August 19, 2025	19.4	19.56	19.56	19.68	19.31	43,300
August 18, 2025	19.38	19.44	19.44	19.58	19.36	20,805
August 15, 2025	19.94	19.35	19.35	19.94	19.18	92,000
August 14, 2025	19.61	19.76	19.76	19.82	19.56	30,148
August 13, 2025	19.65	19.85	19.85	19.89	19.58	55,013
August 12, 2025	18.66	19.52	19.52	19.55	18.66	71,545
August 11, 2025	18.49	18.53	18.53	18.81	18.41	43,314
August 08, 2025	18.5	18.43	18.43	18.92	18.17	55,700
August 07, 2025	18.9	18.21	18.21	19	18.16	80,600
August 06, 2025	18.94	18.61	18.61	18.94	18.53	87,400
August 05, 2025	18.33	18.94	18.94	18.98	18.08	112,129
August 04, 2025	18.24	18.24	18.24	18.25	17.84	120,200
August 01, 2025	17.92	17.94	17.94	18.05	17.67	75,749
July 31, 2025	18.27	18.11	18.11	18.27	17.79	79,500
July 30, 2025	18.9	18.5	18.34	19.11	18.37	101,700
July 29, 2025	19.09	18.81	18.81	19.25	18.77	108,300
July 28, 2025	19.08	18.91	18.91	19.08	18.65	198,100
July 25, 2025	19.09	18.95	18.95	19.09	18.78	160,500

RBB Bancorp (RBB) NASDAQ