RBB Bancorp (RBB) NASDAQ

18.61

+0.06(+0.32%)

Updated at February 05 10:46AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 202517.4118.5518.5518.6617.4138,164
February 03, 202518.2918.5318.5319.181884,119
January 31, 202519.4919.0519.0519.5319.0519,909
January 30, 202519.5719.3819.3819.8419.2350,247
January 29, 202519.319.4719.4719.6418.41141,804
January 28, 202519.4319.419.419.5919.2150,345
January 27, 202519.4119.6119.6119.6918.99106,919
January 24, 202519.6519.5519.5519.6519118,200
January 23, 202519.9419.819.820.2219.6534,730
January 22, 202520.3320.0920.0920.5320.0946,300
January 21, 202520.220.4320.4320.8820.25,599
January 17, 202520.1420.0520.0520.3519.7411,614
January 16, 202520.0120.0620.0620.1119.7441,977
January 15, 202519.8719.9719.9720.4819.6626,536
January 14, 20251919.3419.3419.461925,229
January 13, 202518.6318.9418.9419.0718.3228,600
January 10, 202519.5318.7318.7319.5318.4344,800
January 08, 202519.619.9219.9219.9519.518,333
January 07, 202520.1719.8119.8120.1719.7575,282
January 06, 202520.3320.2120.2120.5420.179,504
January 03, 202520.1620.3520.3520.4519.9522,188
January 02, 202520.7220.1520.1520.9520.1430,001
December 31, 202420.9520.4920.4920.9820.4848,632
December 30, 202420.5820.7620.7620.9420.5227,476
December 27, 20242120.7920.792120.6626,700
December 26, 20242121.2421.2421.2420.9716,222
December 24, 202421.0321.1421.1421.1620.6933,611
December 23, 202421.17212121.4920.6641,103
December 20, 202421.0421.3221.3221.5521.04129,700
December 19, 202421.7321.3421.3422.2121.2342,987
December 18, 20242321.4621.4623.1321.3447,900
December 17, 202423.3422.8622.8623.522.732,119
December 16, 202423.1723.3823.3823.4323.0118,628
December 13, 202423.223.223.223.3122.9522,400
December 12, 202423.4423.3123.3123.6223.0623,548
December 11, 202423.7123.4823.4823.8323.4241,335
December 10, 202423.1723.4123.4123.662340,300
December 09, 202423.5623.1823.1823.723.0935,418
December 06, 202424.1223.5323.5324.1223.2731,609
December 05, 202424.0923.8923.8924.2823.8425,500
December 04, 202423.924.0624.0624.0923.6725,700
December 03, 202423.9623.7123.7124.1923.5725,666
December 02, 202423.623.9123.9124.1423.4933,642
November 29, 202424.1423.8623.8624.3623.6422,400
November 27, 202424.2823.9223.9224.3323.9224,946
November 26, 202424.6324.4124.4124.6324.414,202
November 25, 202424.5124.6324.6325.0123.82142,543
November 22, 202424.4424.3824.3824.5324.1739,800
November 21, 202423.9924.1924.1924.3623.7930,600
November 20, 202423.923.7723.7724.1423.5230,400
November 19, 202423.8242424.0922.7952,100
November 18, 202424.3123.9323.9324.5923.9351,516
November 15, 202425.0224.3924.3925.0924.1648,212
November 14, 202424.6124.8324.8324.9324.5252,521
November 13, 202424.8924.6124.6125.2524.5673,408
November 12, 202424.6524.7924.7925.1924.64121,329
November 11, 202424.524.8124.8125.324.585,489
November 08, 202423.9524.324.324.4523.832,914
November 07, 202424.2324.0524.0524.6923.7946,028
November 06, 202423.8224.524.525.0923.33239,547
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved