RBB Bancorp (RBB) Historical Stock Data
23.77 ↓0.23 (-0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBB is up 0.12% a day on average. There have been 17 days where RBB Bancorp closed green and 13 days where RBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.90 | 23.77 | ↓$0.13 (-0.54%) | 23.52 | 24.14 | 30.39K |
| 2024-11-19 | 23.80 | 24.00 | ↑$0.20 (0.84%) | 22.79 | 24.09 | 52.10K |
| 2024-11-18 | 24.31 | 23.93 | ↓$0.38 (-1.56%) | 23.93 | 24.59 | 51.52K |
| 2024-11-15 | 25.02 | 24.39 | ↓$0.63 (-2.52%) | 24.16 | 25.09 | 48.21K |
| 2024-11-14 | 24.61 | 24.83 | ↑$0.22 (0.89%) | 24.52 | 24.93 | 52.52K |
| 2024-11-13 | 24.89 | 24.61 | ↓$0.28 (-1.12%) | 24.56 | 25.25 | 73.41K |
| 2024-11-12 | 24.65 | 24.79 | ↑$0.14 (0.57%) | 24.64 | 25.19 | 121.33K |
| 2024-11-11 | 24.50 | 24.81 | ↑$0.31 (1.27%) | 24.50 | 25.30 | 85.49K |
| 2024-11-08 | 23.95 | 24.30 | ↑$0.35 (1.46%) | 23.80 | 24.45 | 32.91K |
| 2024-11-07 | 24.23 | 24.05 | ↓$0.18 (-0.74%) | 23.79 | 24.69 | 46.03K |
| 2024-11-06 | 23.82 | 24.50 | ↑$0.68 (2.85%) | 23.33 | 25.09 | 239.55K |
| 2024-11-05 | 21.88 | 22.47 | ↑$0.59 (2.70%) | 21.88 | 22.61 | 19.07K |
| 2024-11-04 | 21.90 | 21.86 | ↓$0.04 (-0.18%) | 21.73 | 22.20 | 30.03K |
| 2024-11-01 | 22.31 | 22.10 | ↓$0.21 (-0.94%) | 21.90 | 22.51 | 21.38K |
| 2024-10-31 | 22.73 | 22.20 | ↓$0.53 (-2.33%) | 22.20 | 22.73 | 18.19K |
| 2024-10-30 | 22.85 | 23.00 | ↑$0.15 (0.66%) | 22.85 | 23.46 | 21.76K |
| 2024-10-29 | 22.79 | 22.90 | ↑$0.11 (0.48%) | 22.72 | 22.92 | 23.85K |
| 2024-10-28 | 22.42 | 22.98 | ↑$0.56 (2.50%) | 22.42 | 23.02 | 26.87K |
| 2024-10-25 | 22.90 | 22.13 | ↓$0.77 (-3.36%) | 22.06 | 22.90 | 14.63K |
| 2024-10-24 | 23.03 | 22.71 | ↓$0.32 (-1.39%) | 22.55 | 23.03 | 21.02K |
| 2024-10-23 | 22.62 | 23.00 | ↑$0.38 (1.68%) | 22.44 | 23.01 | 25.43K |
| 2024-10-22 | 22.29 | 22.80 | ↑$0.51 (2.29%) | 22.05 | 23.11 | 48.01K |
| 2024-10-21 | 23.84 | 23.22 | ↓$0.62 (-2.60%) | 23.19 | 24.11 | 57.10K |
| 2024-10-18 | 24.50 | 23.94 | ↓$0.56 (-2.29%) | 23.88 | 24.50 | 33.48K |
| 2024-10-17 | 24.50 | 24.43 | ↓$0.07 (-0.29%) | 24.05 | 24.50 | 53.74K |
| 2024-10-16 | 24.25 | 24.30 | ↑$0.05 (0.21%) | 23.93 | 24.49 | 53.75K |
| 2024-10-15 | 23.47 | 23.98 | ↑$0.51 (2.17%) | 23.47 | 24.22 | 114.88K |
| 2024-10-14 | 23.27 | 23.58 | ↑$0.31 (1.33%) | 23.05 | 23.60 | 44.31K |
| 2024-10-11 | 23.03 | 23.31 | ↑$0.28 (1.22%) | 22.92 | 23.45 | 79.54K |
| 2024-10-10 | 22.58 | 22.63 | ↑$0.05 (0.22%) | 22.46 | 22.80 | 21.72K |
Create an account or log in to view more rows.
$RBB now I buy
$RBB Come on.. Let it fall.. buy later bulls
$RBB Buy now
$RBB out of the way
$RBB Ride this train. You won't regret.
$RBB CHUG CHUG CHUG
$RBB the future is so bright .. I gotta wear shades..
$RBB Chill out and chill some more. It's all temporary.
$RBB not happening this week or in the next months
just keep hodl!
$RBB pre mkt is meaningless