RBB Bancorp - RBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.83	18.35	18.35	18.38	17.52	144,000
July 01, 2025	17.16	17.82	17.82	17.91	17.16	155,620
June 30, 2025	17.3	17.21	17.21	17.43	17.15	94,700
June 27, 2025	17.36	17.24	17.24	17.49	17.2	125,100
June 26, 2025	16.91	17.29	17.29	17.36	16.8	33,600
June 25, 2025	17.15	16.88	16.88	17.19	16.83	44,900
June 24, 2025	17.08	17.08	17.08	17.29	16.66	54,230
June 23, 2025	16.4	16.9	16.9	17.02	16.4	59,500
June 20, 2025	16.31	16.48	16.48	16.77	16.16	114,604
June 18, 2025	15.98	16.16	16.16	16.49	15.95	33,642
June 17, 2025	16.28	16.02	16.02	16.41	15.97	39,600
June 16, 2025	16.66	16.28	16.28	16.72	16.16	101,163
June 13, 2025	16.92	16.49	16.49	17	16.47	45,300
June 12, 2025	17.37	17.15	17.15	17.51	17.09	32,400
June 11, 2025	17.75	17.39	17.39	17.81	17.35	56,523
June 10, 2025	17.4	17.64	17.64	17.74	17.17	58,007
June 09, 2025	17.23	17.38	17.38	17.6	17.23	41,900
June 06, 2025	16.84	17.07	17.07	17.15	16.69	61,513
June 05, 2025	16.84	16.57	16.57	16.84	16.56	40,900
June 04, 2025	16.8	16.82	16.82	16.92	16.7	32,604
June 03, 2025	16.83	16.91	16.91	17.1	16.74	18,282
June 02, 2025	16.9	16.67	16.67	16.9	16.67	29,914
May 30, 2025	16.82	16.98	16.98	17.18	16.6	41,844
May 29, 2025	16.35	16.42	16.42	16.42	16.25	16,500
May 28, 2025	16.6	16.29	16.29	16.65	16.27	28,642
May 27, 2025	16.32	16.7	16.7	16.76	16.21	39,634
May 23, 2025	15.96	16.13	16.13	16.42	15.96	41,800
May 22, 2025	16.35	16.31	16.31	16.58	16.05	46,600
May 21, 2025	16.89	16.47	16.51	16.96	16.47	49,878

RBB Bancorp (RBB) NASDAQ