RBB Bancorp - RBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	19.01	19.63	19.63	19.8	18.7	88,914
November 20, 2025	18.98	18.99	18.99	19.29	18.9	54,502
November 19, 2025	18.45	18.92	18.92	18.98	18.45	47,706
November 18, 2025	18.5	18.61	18.61	18.89	18.5	32,241
November 17, 2025	19.13	18.74	18.74	19.2	18.65	41,245
November 14, 2025	19.28	19.26	19.26	19.32	18.72	31,500
November 13, 2025	19.17	19.32	19.32	19.5	19.07	81,944
November 12, 2025	19.31	19.29	19.29	19.4	19.12	26,508
November 11, 2025	19.37	19.33	19.33	19.4	19.14	32,900
November 10, 2025	19.05	19.37	19.37	19.46	19.05	51,447
November 07, 2025	18.88	19.05	19.05	19.1	18.68	50,100
November 06, 2025	18.97	18.88	18.88	18.97	18.7	39,905
November 05, 2025	18.63	18.97	18.97	18.97	18.62	24,011
November 04, 2025	18.76	18.7	18.7	18.99	18.61	43,538
November 03, 2025	18.66	18.87	18.87	18.97	18.2	31,916
October 31, 2025	18.73	18.63	18.63	18.93	18.4	40,900
October 30, 2025	19.14	18.98	18.82	19.68	18.96	129,138
October 29, 2025	19.31	19.16	19	19.64	18.82	47,800
October 28, 2025	19.43	19.39	19.47	19.61	19	31,916
October 27, 2025	19.61	19.53	19.53	19.81	19.42	50,326
October 24, 2025	19.16	19.4	19.4	19.92	18.96	41,900
October 23, 2025	19.11	18.98	18.98	19.11	18.54	75,100
October 22, 2025	18.97	19.05	19.05	19.17	18.65	69,818
October 21, 2025	18.97	18.8	18.8	19.37	18.47	84,082
October 20, 2025	17.3	17.61	17.61	18.1	16.98	42,047
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

RBB Bancorp (RBB) NASDAQ