RBB Bancorp - RBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	19.31	19.1	19.1	19.51	19.06	110,500
July 23, 2025	19.23	19.4	19.4	19.64	19.01	161,400
July 22, 2025	18.9	18.97	18.97	19.73	18.79	262,714
July 21, 2025	18.27	18.25	18.25	18.49	18.19	89,862
July 18, 2025	18.54	18.26	18.26	18.61	18.06	93,502
July 17, 2025	18.14	18.36	18.36	18.44	18.14	117,914
July 16, 2025	18.1	18.17	18.17	18.3	17.74	62,000
July 15, 2025	18.7	18	18	18.74	17.91	91,200
July 14, 2025	18.65	18.75	18.75	18.75	18.5	57,900
July 11, 2025	18.71	18.5	18.5	18.71	18.5	43,959
July 10, 2025	18.88	18.86	18.86	18.94	18.72	100,310
July 09, 2025	18.91	18.78	18.78	18.91	18.61	65,849
July 08, 2025	18.32	18.7	18.7	18.77	18.12	95,932
July 07, 2025	18.4	18.31	18.31	18.75	18.23	78,400
July 03, 2025	18.5	18.5	18.5	18.61	18.39	42,609

RBB Bancorp (RBB) NASDAQ