RBB Bancorp (RBB) Historical Stock Data
21.32 ↓0.02 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBB is down -0.56% a day on average. There have been 13 days where RBB Bancorp closed green and 17 days where RBB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.04 | 21.32 | ↑$0.28 (1.33%) | 21.04 | 21.55 | 129.68K |
| 2024-12-19 | 21.73 | 21.34 | ↓$0.39 (-1.79%) | 21.23 | 22.21 | 42.99K |
| 2024-12-18 | 23.00 | 21.46 | ↓$1.54 (-6.70%) | 21.34 | 23.13 | 47.89K |
| 2024-12-17 | 23.34 | 22.86 | ↓$0.48 (-2.06%) | 22.70 | 23.50 | 32.12K |
| 2024-12-16 | 23.17 | 23.38 | ↑$0.21 (0.91%) | 23.01 | 23.43 | 18.63K |
| 2024-12-13 | 23.20 | 23.20 | ↑$0.00 (0.00%) | 22.95 | 23.31 | 22.37K |
| 2024-12-12 | 23.44 | 23.31 | ↓$0.13 (-0.55%) | 23.06 | 23.62 | 23.55K |
| 2024-12-11 | 23.71 | 23.48 | ↓$0.23 (-0.97%) | 23.42 | 23.83 | 41.34K |
| 2024-12-10 | 23.17 | 23.41 | ↑$0.24 (1.04%) | 23.00 | 23.66 | 40.28K |
| 2024-12-09 | 23.56 | 23.18 | ↓$0.38 (-1.61%) | 23.09 | 23.70 | 35.42K |
| 2024-12-06 | 24.12 | 23.53 | ↓$0.59 (-2.45%) | 23.27 | 24.12 | 31.61K |
| 2024-12-05 | 24.09 | 23.89 | ↓$0.20 (-0.81%) | 23.84 | 24.28 | 25.48K |
| 2024-12-04 | 23.90 | 24.06 | ↑$0.16 (0.67%) | 23.67 | 24.09 | 25.67K |
| 2024-12-03 | 23.96 | 23.71 | ↓$0.25 (-1.04%) | 23.57 | 24.19 | 25.67K |
| 2024-12-02 | 23.60 | 23.91 | ↑$0.31 (1.31%) | 23.49 | 24.14 | 33.64K |
| 2024-11-29 | 24.14 | 23.86 | ↓$0.28 (-1.16%) | 23.64 | 24.36 | 22.40K |
| 2024-11-27 | 24.28 | 23.92 | ↓$0.36 (-1.48%) | 23.92 | 24.33 | 24.95K |
| 2024-11-26 | 24.63 | 24.21 | ↓$0.42 (-1.71%) | 24.17 | 24.67 | 32.53K |
| 2024-11-25 | 24.51 | 24.63 | ↑$0.12 (0.49%) | 23.82 | 25.01 | 142.54K |
| 2024-11-22 | 24.44 | 24.38 | ↓$0.06 (-0.25%) | 24.17 | 24.53 | 39.78K |
| 2024-11-21 | 23.99 | 24.19 | ↑$0.20 (0.83%) | 23.79 | 24.36 | 30.56K |
| 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 |
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