RBB Bancorp (RBB) NASDAQ

23.99

+0.19(+0.80%)

Updated at June 02 04:00PM

Currency In USD

RBB Historical Return

If you invested $1000 in RBB Bancorp (RBB) since IPO date, it would be worth $1,288.4 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,138.59, while $1000 invested 1 year ago would be worth $1,454.82. This corresponds to total returns of 28.84%, 13.86%, 45.48%, respectively, with annualized returns of 2.9%, 2.63%, 45.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RBB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	23.7	23.99	23.99	24.11	23.6	105,214
June 01, 2026	23.82	23.8	23.8	24.32	23.58	114,687
May 29, 2026	23.6	23.92	23.92	24.25	23.6	50,740
May 28, 2026	23.76	23.77	23.77	23.87	23.4	72,548
May 27, 2026	23.95	23.85	23.85	24.24	23.64	65,848
May 26, 2026	23.8	23.9	23.9	24.2	23.76	145,153
May 22, 2026	23.86	23.76	23.76	24	23.62	90,573
May 21, 2026	23.41	23.76	23.76	23.81	23.31	48,236
May 20, 2026	23.3	23.62	23.62	23.84	23.3	48,954
May 19, 2026	23.13	23.32	23.32	23.48	23.13	46,948
May 18, 2026	22.93	23.32	23.32	23.5	22.93	31,928
May 15, 2026	23.28	22.93	22.93	23.28	22.85	48,720
May 14, 2026	23.37	23.35	23.35	23.63	23.28	41,445
May 13, 2026	23.37	23.24	23.24	23.67	23.18	54,970
May 12, 2026	23.69	23.55	23.55	23.69	23.09	85,594
May 11, 2026	23.84	23.53	23.53	23.9	23.41	72,321
May 08, 2026	24.16	24.05	24.05	24.16	23.8	46,660
May 07, 2026	24.22	24.19	24.19	24.54	24.15	93,178
May 06, 2026	24.7	24.3	24.3	24.7	24.17	67,698
May 05, 2026	24	24.14	24.14	24.46	23.93	39,743
May 04, 2026	24.24	23.89	23.89	24.57	23.79	123,843
May 01, 2026	24.09	24.24	24.24	24.56	23.8	288,551
April 30, 2026	23.56	24.12	24.12	24.32	23.56	204,057
April 29, 2026	24.15	23.87	23.87	24.4	23.67	88,815
April 28, 2026	24.17	24.32	24.32	24.62	24.09	80,154
April 27, 2026	23.6	24.09	24.09	24.14	23.6	63,626
April 24, 2026	23.85	23.63	23.63	24.08	23.27	73,033
April 23, 2026	24.22	24	24	24.35	23.94	85,281
April 22, 2026	24.18	24.13	24.13	24.7	23.97	107,554
April 21, 2026	23.5	24.18	24.18	24.73	23.5	167,725
April 20, 2026	22.89	22.93	22.93	22.99	22.7	53,008
April 17, 2026	22.66	22.87	22.87	23.14	22.56	62,129
April 16, 2026	22.18	22.29	22.29	22.42	22.12	49,632
April 15, 2026	22.59	22.32	22.32	22.72	22.14	27,589
April 14, 2026	22.51	22.63	22.63	22.74	21.65	34,852
April 13, 2026	22.56	22.61	22.61	22.7	22.39	31,128
April 10, 2026	22.77	22.63	22.63	22.96	22.24	57,715
April 09, 2026	22.3	22.75	22.75	22.94	22.22	169,198
April 08, 2026	22.5	22.3	22.3	22.6	22.03	136,224
April 07, 2026	21.69	21.88	21.88	22.08	21.62	43,120
April 06, 2026	21.56	21.85	21.85	22.04	21.5	27,841
April 02, 2026	21.31	21.67	21.67	21.71	21.26	46,665
April 01, 2026	21.47	21.55	21.55	21.84	21.35	35,047
March 31, 2026	21.58	21.37	21.37	21.65	20.9	39,956
March 30, 2026	21.08	21.28	21.28	21.46	21.01	64,253
March 27, 2026	21.11	20.88	20.88	21.11	20.7	52,572
March 26, 2026	21.17	21.15	21.15	21.2	20.89	63,775
March 25, 2026	21.4	21.15	21.15	21.4	21	38,743
March 24, 2026	21	21.16	21.16	21.46	20.67	45,101
March 23, 2026	20.89	21.22	21.22	21.64	20.68	54,797
March 20, 2026	20.76	20.43	20.43	20.95	20.32	120,766
March 19, 2026	20.32	20.72	20.72	20.9	20.26	132,163
March 18, 2026	20.71	20.48	20.48	20.87	20.36	47,905
March 17, 2026	21.01	20.91	20.91	21.28	20.76	43,386
March 16, 2026	21.3	20.99	20.99	21.33	20.88	26,521
March 13, 2026	20.98	20.93	20.93	21.08	20.52	87,690
March 12, 2026	20.7	20.84	20.84	21	20.27	43,718
March 11, 2026	20.94	20.89	20.89	21.29	20.72	53,688
March 10, 2026	20.94	21.14	21.14	21.66	20.94	46,729
March 09, 2026	21.06	21.08	21.08	21.24	20.39	84,097