5 DAY PERFORMANCE
-20.06%
1 MONTH PERFORMANCE
-20.72%
3 MONTH PERFORMANCE
-12.86%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
+15.76%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $26.75 | $26.73 (-0.09%) | $26.80 | $26.44 | 33.34 K | $455.06 M |
| 08/06/2026 | $27.12 | $26.81 (-1.14%) | $27.15 | $26.66 | 209.10 K | $456.08 M |
| 08/05/2026 | $26.91 | $26.86 (-0.19%) | $27.21 | $26.63 | 128.21 K | $456.93 M |
| 08/04/2026 | $26.56 | $26.81 (0.94%) | $26.93 | $26.41 | 131.30 K | $456.08 M |
| 08/03/2026 | $26.59 | $26.53 (-0.23%) | $26.77 | $26.34 | 262.90 K | $451.32 M |
| 07/31/2026 | $26.20 | $26.37 (0.65%) | $26.48 | $25.95 | 205.20 K | $448.60 M |
| 07/30/2026 | $26.34 | $26.26 (-0.3%) | $26.57 | $26.13 | 121.03 K | $446.73 M |
| 07/29/2026 | $26.56 | $26.36 (-0.75%) | $27.10 | $26.29 | 208.60 K | $448.43 M |
| 07/28/2026 | $26.61 | $26.56 (-0.19%) | $26.91 | $26.48 | 155.70 K | $451.83 M |
| 07/27/2026 | $26.43 | $26.56 (0.49%) | $26.64 | $26.23 | 177.40 K | $451.83 M |
| 07/24/2026 | $26.31 | $26.28 (-0.11%) | $26.81 | $26.03 | 124.64 K | $447.07 M |
| 07/23/2026 | $26.36 | $26.36 (0%) | $26.43 | $25.84 | 151.05 K | $448.43 M |
| 07/22/2026 | $26.39 | $26.45 (0.23%) | $26.83 | $25.48 | 240.30 K | $449.96 M |
| 07/21/2026 | $26.56 | $26.63 (0.26%) | $26.73 | $25.53 | 326.83 K | $453.02 M |
| 07/20/2026 | $27.10 | $26.74 (-1.33%) | $27.69 | $26.63 | 177.41 K | $454.89 M |
| 07/17/2026 | $27.64 | $27.06 (-2.1%) | $27.85 | $26.99 | 363.70 K | $460.33 M |
| 07/16/2026 | $27.26 | $27.90 (2.35%) | $28.24 | $27.26 | 182.30 K | $474.62 M |
| 07/15/2026 | $27.16 | $27.26 (0.37%) | $27.54 | $26.57 | 216.30 K | $465.16 M |
| 07/14/2026 | $27.45 | $27.09 (-1.31%) | $27.80 | $26.98 | 230.75 K | $462.26 M |
| 07/13/2026 | $26.70 | $27.26 (2.1%) | $27.35 | $26.70 | 227.07 K | $465.16 M |
| 07/10/2026 | $26.77 | $26.85 (0.3%) | $27.03 | $26.50 | 138.10 K | $458.16 M |
| 07/09/2026 | $26.41 | $26.68 (1.02%) | $26.76 | $26.15 | 191.30 K | $455.26 M |
| 07/08/2026 | $26.55 | $26.21 (-1.28%) | $26.59 | $26.15 | 186.76 K | $447.24 M |
| 07/07/2026 | $27.28 | $26.59 (-2.53%) | $27.42 | $26.54 | 196.80 K | $453.73 M |
| 07/06/2026 | $27.05 | $27.28 (0.85%) | $27.50 | $26.29 | 202.10 K | $465.50 M |
| 07/02/2026 | $27.95 | $27.13 (-2.93%) | $28.20 | $27.03 | 187.90 K | $462.94 M |
| 07/01/2026 | $27.31 | $27.92 (2.23%) | $27.95 | $27.31 | 271.00 K | $476.42 M |
| 06/30/2026 | $27.27 | $27.42 (0.55%) | $27.44 | $27.12 | 203.30 K | $467.89 M |
| 06/29/2026 | $26.94 | $27.34 (1.48%) | $27.35 | $26.73 | 301.80 K | $466.52 M |
| 06/26/2026 | $26.68 | $27.05 (1.39%) | $27.28 | $26.60 | 754.32 K | $461.57 M |
| 06/25/2026 | $26.54 | $26.55 (0.04%) | $26.75 | $26.31 | 156.30 K | $453.04 M |
| 06/24/2026 | $25.93 | $26.61 (2.62%) | $26.70 | $25.90 | 352.90 K | $454.07 M |
| 06/23/2026 | $25.65 | $25.85 (0.78%) | $25.93 | $25.15 | 283.83 K | $441.10 M |
| 06/22/2026 | $25.58 | $25.50 (-0.31%) | $26.00 | $24.60 | 275.31 K | $435.13 M |
| 06/18/2026 | $25.25 | $25.48 (0.91%) | $25.69 | $25.00 | 283.80 K | $434.78 M |
| 06/17/2026 | $25.66 | $24.96 (-2.73%) | $26.12 | $24.66 | 229.24 K | $425.91 M |
| 06/16/2026 | $25.70 | $25.71 (0.04%) | $26.10 | $25.49 | 522.30 K | $438.71 M |
| 06/15/2026 | $24.98 | $25.00 (0.08%) | $25.38 | $24.13 | 340.11 K | $426.59 M |
| 06/12/2026 | $24.50 | $24.74 (0.98%) | $24.99 | $24.30 | 178.80 K | $422.16 M |
| 06/11/2026 | $24.70 | $24.50 (-0.81%) | $24.75 | $24.32 | 142.70 K | $418.06 M |
| 06/10/2026 | $24.59 | $24.50 (-0.37%) | $24.87 | $24.36 | 292.60 K | $418.06 M |
| 06/09/2026 | $24.42 | $24.50 (0.33%) | $24.86 | $24.41 | 207.63 K | $418.06 M |
| 06/08/2026 | $24.09 | $24.25 (0.66%) | $24.55 | $24.09 | 240.02 K | $413.80 M |
| 06/05/2026 | $23.98 | $24.00 (0.08%) | $24.42 | $23.86 | 376.20 K | $409.53 M |
| 06/04/2026 | $23.80 | $23.98 (0.76%) | $24.25 | $23.63 | 154.01 K | $409.19 M |
| 06/03/2026 | $23.89 | $23.52 (-1.55%) | $24.00 | $23.47 | 79.85 K | $401.34 M |
| 06/02/2026 | $23.70 | $23.99 (1.22%) | $24.11 | $23.60 | 108.43 K | $409.36 M |
| 06/01/2026 | $23.82 | $23.80 (-0.08%) | $24.32 | $23.58 | 114.70 K | $406.12 M |
| 05/29/2026 | $23.60 | $23.92 (1.36%) | $24.25 | $23.60 | 50.82 K | $408.17 M |
| 05/28/2026 | $23.76 | $23.77 (0.04%) | $23.87 | $23.40 | 74.34 K | $405.61 M |
| 05/27/2026 | $23.95 | $23.85 (-0.42%) | $24.24 | $23.64 | 68.23 K | $406.97 M |
| 05/26/2026 | $23.80 | $23.90 (0.42%) | $24.20 | $23.76 | 146.90 K | $407.82 M |
| 05/22/2026 | $23.86 | $23.76 (-0.42%) | $24.00 | $23.62 | 90.60 K | $405.43 M |
| 05/21/2026 | $23.41 | $23.76 (1.5%) | $23.81 | $23.31 | 48.24 K | $405.43 M |
| 05/20/2026 | $23.30 | $23.62 (1.37%) | $23.84 | $23.30 | 49.00 K | $403.05 M |
| 05/19/2026 | $23.13 | $23.32 (0.82%) | $23.48 | $23.13 | 46.95 K | $397.93 M |
| 05/18/2026 | $22.93 | $23.32 (1.7%) | $23.50 | $22.93 | 34.70 K | $397.93 M |
| 05/15/2026 | $23.28 | $22.93 (-1.5%) | $23.28 | $22.85 | 48.72 K | $391.27 M |
| 05/14/2026 | $23.37 | $23.35 (-0.09%) | $23.63 | $23.28 | 42.61 K | $398.44 M |
| 05/13/2026 | $23.37 | $23.24 (-0.56%) | $23.67 | $23.18 | 55.34 K | $396.56 M |
| 05/12/2026 | $23.53 | $23.55 (0.08%) | $24.00 | $23.09 | 85.71 K | $401.85 M |
| 05/11/2026 | $23.84 | $23.53 (-1.3%) | $23.90 | $23.41 | 73.74 K | $401.51 M |
| 05/08/2026 | $24.16 | $24.05 (-0.46%) | $24.16 | $23.80 | 47.00 K | $410.38 M |
| 05/07/2026 | $24.22 | $24.19 (-0.12%) | $24.54 | $24.15 | 93.80 K | $412.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
