5 DAY PERFORMANCE
+15.80%
1 MONTH PERFORMANCE
+14.36%
3 MONTH PERFORMANCE
-13.15%
6 MONTH PERFORMANCE
-12.01%
YEAR-TO-DATE PERFORMANCE
-1.66%
1 YEAR PERFORMANCE
+17.15%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $16.57 | $16.94 (2.23%) | $17.09 | $16.57 | 7,362 | $304.15 M |
| 03/12/2025 | $16.86 | $16.93 (0.42%) | $17.19 | $16.38 | 26,079 | $301.57 M |
| 03/11/2025 | $16.83 | $16.79 (-0.24%) | $17.19 | $16.76 | 47,314 | $299.08 M |
| 03/10/2025 | $17.18 | $16.90 (-1.63%) | $17.21 | $16.89 | 39,711 | $301.04 M |
| 03/07/2025 | $17.11 | $17.40 (1.69%) | $17.48 | $17.11 | 23,812 | $309.94 M |
| 03/06/2025 | $17.29 | $17.43 (0.81%) | $17.47 | $17.06 | 26,900 | $310.48 M |
| 03/05/2025 | $18.60 | $17.50 (-5.91%) | $18.60 | $17.27 | 50,900 | $311.72 M |
| 03/04/2025 | $17.27 | $17.43 (0.93%) | $17.72 | $17.08 | 48,220 | $310.48 M |
| 03/03/2025 | $17.45 | $17.43 (-0.11%) | $17.67 | $17.28 | 24,401 | $310.48 M |
| 02/28/2025 | $17.62 | $17.71 (0.51%) | $17.75 | $17.61 | 16,900 | $315.46 M |
| 02/27/2025 | $17.52 | $17.50 (-0.11%) | $17.78 | $17.38 | 18,900 | $311.72 M |
| 02/26/2025 | $17.40 | $17.58 (1.03%) | $17.90 | $17.23 | 25,403 | $313.15 M |
| 02/25/2025 | $17.25 | $17.46 (1.22%) | $17.83 | $17.15 | 39,933 | $311.01 M |
| 02/24/2025 | $17.44 | $17.10 (-1.95%) | $18.00 | $17.09 | 36,900 | $304.60 M |
| 02/21/2025 | $17.67 | $17.25 (-2.38%) | $18.18 | $17.20 | 42,825 | $307.27 M |
| 02/20/2025 | $17.57 | $17.45 (-0.68%) | $17.57 | $17.21 | 23,400 | $310.83 M |
| 02/19/2025 | $17.44 | $17.65 (1.2%) | $17.67 | $17.30 | 16,741 | $314.40 M |
| 02/18/2025 | $17.64 | $17.68 (0.23%) | $17.95 | $17.64 | 21,206 | $314.93 M |
| 02/14/2025 | $17.70 | $17.69 (-0.06%) | $18.20 | $17.42 | 44,900 | $315.11 M |
| 02/13/2025 | $18.12 | $17.62 (-2.76%) | $18.48 | $17.42 | 54,349 | $313.86 M |
| 02/12/2025 | $18.11 | $17.93 (-0.99%) | $18.40 | $17.93 | 23,737 | $319.38 M |
| 02/11/2025 | $18.09 | $18.47 (2.1%) | $18.66 | $18.09 | 22,300 | $329.00 M |
| 02/10/2025 | $18.10 | $18.26 (0.88%) | $19.15 | $18.10 | 31,425 | $325.26 M |
| 02/07/2025 | $18.84 | $18.57 (-1.43%) | $19.33 | $18.33 | 35,100 | $330.78 M |
| 02/06/2025 | $18.73 | $18.94 (1.12%) | $19.15 | $18.39 | 34,900 | $337.37 M |
| 02/05/2025 | $18.55 | $18.66 (0.59%) | $19.17 | $18.55 | 44,223 | $332.39 M |
| 02/04/2025 | $17.41 | $18.55 (6.55%) | $18.66 | $17.41 | 38,200 | $330.43 M |
| 02/03/2025 | $18.29 | $18.53 (1.31%) | $19.18 | $18.00 | 84,119 | $330.07 M |
| 01/31/2025 | $19.20 | $18.81 (-2.03%) | $19.54 | $18.49 | 77,306 | $335.06 M |
| 01/30/2025 | $19.57 | $19.38 (-0.97%) | $19.84 | $19.23 | 50,247 | $345.21 M |
| 01/29/2025 | $19.30 | $19.47 (0.88%) | $19.64 | $18.41 | 141,804 | $346.82 M |
| 01/28/2025 | $19.43 | $19.40 (-0.15%) | $19.59 | $19.21 | 50,345 | $345.57 M |
| 01/27/2025 | $19.41 | $19.61 (1.03%) | $19.69 | $18.99 | 106,919 | $349.31 M |
| 01/24/2025 | $19.65 | $19.55 (-0.51%) | $19.65 | $19.00 | 118,200 | $348.24 M |
| 01/23/2025 | $19.94 | $19.80 (-0.7%) | $20.22 | $19.65 | 34,730 | $352.69 M |
| 01/22/2025 | $20.33 | $20.09 (-1.18%) | $20.53 | $20.09 | 46,300 | $357.86 M |
| 01/21/2025 | $20.20 | $20.50 (1.49%) | $20.88 | $20.20 | 45,246 | $365.16 M |
| 01/17/2025 | $20.14 | $20.09 (-0.25%) | $20.35 | $19.74 | 26,100 | $357.86 M |
| 01/16/2025 | $20.01 | $20.06 (0.25%) | $20.11 | $19.74 | 43,100 | $357.32 M |
| 01/15/2025 | $19.87 | $19.97 (0.5%) | $20.48 | $19.66 | 26,536 | $355.72 M |
| 01/14/2025 | $19.00 | $19.34 (1.79%) | $19.46 | $19.00 | 25,229 | $344.50 M |
| 01/13/2025 | $18.63 | $18.94 (1.66%) | $19.07 | $18.32 | 28,600 | $337.37 M |
| 01/10/2025 | $19.53 | $18.73 (-4.1%) | $19.53 | $18.43 | 44,800 | $333.63 M |
| 01/08/2025 | $19.60 | $19.94 (1.73%) | $19.95 | $19.50 | 36,100 | $355.19 M |
| 01/07/2025 | $20.17 | $19.81 (-1.78%) | $20.17 | $19.75 | 75,300 | $352.87 M |
| 01/06/2025 | $20.33 | $20.15 (-0.89%) | $20.54 | $20.06 | 31,400 | $358.93 M |
| 01/03/2025 | $20.16 | $20.35 (0.94%) | $20.45 | $19.95 | 22,200 | $362.49 M |
| 01/02/2025 | $20.72 | $20.15 (-2.75%) | $20.95 | $20.14 | 30,001 | $358.93 M |
| 12/31/2024 | $20.95 | $20.49 (-2.2%) | $20.98 | $20.48 | 48,632 | $364.98 M |
| 12/30/2024 | $20.58 | $20.76 (0.87%) | $20.94 | $20.52 | 27,500 | $369.79 M |
| 12/27/2024 | $21.00 | $20.79 (-1%) | $21.00 | $20.66 | 26,700 | $370.33 M |
| 12/26/2024 | $21.00 | $21.24 (1.14%) | $21.24 | $20.97 | 16,222 | $378.34 M |
| 12/24/2024 | $21.03 | $21.14 (0.52%) | $21.16 | $20.69 | 33,611 | $376.56 M |
| 12/23/2024 | $21.17 | $21.00 (-0.8%) | $21.49 | $20.66 | 41,103 | $374.07 M |
| 12/20/2024 | $21.04 | $21.32 (1.33%) | $21.55 | $21.04 | 129,700 | $379.77 M |
| 12/19/2024 | $21.73 | $21.34 (-1.79%) | $22.21 | $21.23 | 43,000 | $380.12 M |
| 12/18/2024 | $23.00 | $21.46 (-6.7%) | $23.13 | $21.34 | 47,900 | $382.26 M |
| 12/17/2024 | $23.34 | $22.86 (-2.06%) | $23.50 | $22.70 | 32,119 | $407.20 M |
| 12/16/2024 | $23.17 | $23.38 (0.91%) | $23.43 | $23.01 | 18,628 | $416.46 M |
| 12/13/2024 | $23.20 | $23.20 (0%) | $23.31 | $22.95 | 22,400 | $413.26 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.
