Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

RBB Bancorp - Common Stock (RBB)

26.68
+0.04 (0.15%)
NASDAQ · Last Trade: Sep 18th, 12:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RBB Bancorp - Common Stock (RBB)

DateOpenHighLowCloseVolumeAdjusted Close
9/17/202626.9227.5026.5826.6888,62126.68
9/16/202626.8926.8926.3026.64121,47626.64
9/15/202626.9027.1226.4126.7489,52126.74
9/14/202626.5426.9926.5426.6783,79026.67
9/11/202626.9626.9626.5026.5565,45826.55
9/10/202626.2126.6826.1826.6854,05326.68
9/09/202626.5126.6825.9926.38101,66026.38
9/08/202626.9127.2926.4126.5773,30826.57
9/04/202626.5627.1626.5627.0745,10927.07
9/03/202626.7326.7526.4026.6792,02226.67
9/02/202625.8726.4825.8726.40114,79126.40
9/01/202625.8726.1525.3425.8793,40525.87
8/31/202626.1126.2525.9525.9563,51125.95
8/28/202626.2626.5226.0526.2758,31626.27
8/27/202626.3526.5425.9726.24109,76626.24
8/26/202626.6026.6026.3126.3662,24526.36
8/25/202626.5626.6026.3726.5058,46026.50
8/24/202626.6927.0226.5126.5958,00326.59
8/21/202626.7226.7226.3626.6490,86426.64
8/20/202626.2526.5926.0026.5968,58426.59
8/19/202627.3927.5326.3826.40116,21626.40
8/18/202627.3427.5527.0027.25136,81527.25
8/17/202627.4627.5827.1527.3294,28027.32
8/14/202627.4827.7427.3127.5974,12427.59
8/13/202627.4527.5327.3327.52100,06527.52
8/12/202627.1027.3426.9427.32130,41227.32
8/11/202626.5627.1426.3627.10121,80527.10
8/10/202626.7127.2526.3426.48132,34726.48
8/07/202626.7326.8526.4126.80110,02126.80
8/06/202627.1227.1526.6626.81209,06626.81
8/05/202626.9127.2026.6326.86128,21126.86
8/04/202626.5626.9326.4126.81131,29326.81
8/03/202626.5926.7726.3426.53262,87826.53
7/31/202626.2026.4825.9526.37205,18326.37
7/30/202626.3426.5726.1326.26121,02726.10
7/29/202626.5627.0926.2926.36208,59626.20
7/28/202626.6126.9126.4826.56155,68326.40
7/27/202626.4326.6426.2326.56177,40226.40
7/24/202626.3126.8126.0326.28124,64526.12
7/23/202626.3626.4325.8426.36151,04026.20
7/22/202626.3926.8225.4826.45240,29326.29
7/21/202626.5626.7325.5326.63326,83126.47
7/20/202627.1027.6926.6326.74177,20626.58
7/17/202627.6427.8526.9927.06363,68026.90
7/16/202627.2528.2427.2527.90182,29827.73
7/15/202627.1627.5426.5727.26216,27727.09
7/14/202627.4527.8026.9827.09230,74626.92
7/13/202626.7027.3426.7027.26227,07427.09
7/10/202626.7727.0326.5026.85138,05526.69
7/09/202626.4126.7626.1526.68191,27026.52
7/08/202626.5526.5926.1526.21186,76126.05
7/07/202627.2827.4226.5426.59196,78926.43
7/06/202627.0527.5026.2927.28202,06027.11
7/02/202627.9528.2027.0327.13187,89826.96
7/01/202627.3127.9527.3127.92270,99727.75
6/30/202627.2727.4427.1227.41203,26127.25
6/29/202626.9427.3526.7327.34301,79527.17
6/26/202626.6827.2826.6027.05754,31526.89
6/25/202626.5426.7526.3126.55156,27126.39
6/24/202625.9326.7025.9026.61352,86626.44
6/23/202625.6525.9325.1525.85283,82625.69
6/22/202625.5826.0024.5925.50275,30925.34
6/18/202625.2525.6825.0025.48283,79325.32