RBB Bancorp - RBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.08	22.2	22.2	22.35	22.08	26,044
February 19, 2026	22	22.06	22.06	22.25	21.91	53,522
February 18, 2026	22.13	22.09	22.09	22.69	21.98	84,849
February 17, 2026	22.35	22.15	22.15	22.4	22	50,158
February 13, 2026	22.27	22.33	22.33	22.4	21.97	32,019
February 12, 2026	22.2	22.29	22.29	22.36	21.87	59,600
February 11, 2026	22.18	22	22	22.25	21.93	64,725
February 10, 2026	22.09	22.06	22.06	22.28	21.71	79,201
February 09, 2026	22.13	22.01	22.01	22.29	21.67	61,844
February 06, 2026	21.97	22.06	22.06	22.24	21.66	104,100
February 05, 2026	21.66	21.72	21.72	21.99	21.5	74,774
February 04, 2026	21.7	21.76	21.76	22.03	21.31	60,620
February 03, 2026	21.25	21.5	21.5	21.73	21.1	57,100
February 02, 2026	20.74	21.34	21.34	21.49	20.66	55,930
January 30, 2026	20.29	20.74	20.74	20.81	20.29	69,343
January 29, 2026	20.42	20.53	20.37	20.74	20.12	44,625
January 28, 2026	21.44	20.35	20.19	21.44	20.25	71,300
January 27, 2026	21.94	21.41	21.41	21.94	21.14	82,961
January 26, 2026	21.39	21.57	21.57	21.76	21.35	62,341
January 23, 2026	22.08	21.42	21.42	22.08	21.41	39,248
January 22, 2026	22.33	22.21	22.21	22.5	22.09	51,300
January 21, 2026	21.46	22.33	22.33	22.38	21.46	108,900
January 20, 2026	21.39	21.24	21.24	21.42	21.12	74,700
January 16, 2026	21.76	21.56	21.56	21.88	21.55	47,700
January 15, 2026	21.55	21.86	21.86	22.18	21.55	88,636
January 14, 2026	20.37	21.53	21.53	21.53	20.37	64,200
January 13, 2026	21.29	21.35	21.35	21.52	21.18	28,686
January 12, 2026	20.81	21.21	21.21	21.22	20.73	27,600
January 09, 2026	21.17	20.98	20.98	21.32	20.92	23,800
January 08, 2026	20.93	21.15	21.15	21.44	20.93	41,595
January 07, 2026	20.34	20.61	20.61	20.72	20.25	23,227
January 06, 2026	20.75	20.83	20.83	21.06	20.52	51,000
January 05, 2026	20.46	20.95	20.95	21.21	20.46	30,256
January 02, 2026	20.68	20.48	20.48	20.82	19.96	79,600
December 31, 2025	20.91	20.64	20.64	20.95	20.56	31,500
December 30, 2025	20.88	20.81	20.81	21.23	20.78	38,400
December 29, 2025	21.13	21	21	21.18	20.96	21,103
December 26, 2025	21.36	21.08	21.08	21.38	20.97	19,686
December 24, 2025	21.45	21.29	21.29	21.6	21.19	20,900
December 23, 2025	21.61	21.46	21.46	21.71	21.26	39,100
December 22, 2025	21.72	21.63	21.63	22.09	21.45	62,300
December 19, 2025	22.25	21.7	21.7	22.27	21.51	172,603
December 18, 2025	22.45	22.35	22.35	22.59	22.29	73,900
December 17, 2025	22.27	22.22	22.22	22.5	22.09	32,800
December 16, 2025	22.4	22.22	22.22	22.45	22.01	54,832
December 15, 2025	22.27	22.28	22.28	22.39	21.77	49,000
December 12, 2025	22.18	22.05	22.05	22.28	21.86	58,700
December 11, 2025	21.87	22.18	22.18	22.24	21.71	60,800
December 10, 2025	21.52	21.93	21.93	22.02	21.43	120,935
December 09, 2025	21.25	21.19	21.19	21.4	21.08	24,929
December 08, 2025	21.48	21.17	21.17	21.65	21.07	63,122
December 05, 2025	21.2	21.37	21.37	21.41	21.08	62,000
December 04, 2025	20.99	21.24	21.24	21.44	20.99	61,057
December 03, 2025	20.34	21.07	21.07	21.16	20.29	74,300
December 02, 2025	20.49	20.19	20.19	20.5	20.1	42,333
December 01, 2025	19.68	20.29	20.29	20.38	19.68	43,041
November 28, 2025	20.14	19.81	19.81	20.15	19.75	25,013
November 26, 2025	19.83	20.04	20.04	20.12	19.66	49,400
November 25, 2025	19.64	19.95	19.95	20.17	19.5	54,149
November 24, 2025	19.52	19.47	19.47	19.57	19.13	74,200

RBB Bancorp (RBB) NASDAQ