5 DAY PERFORMANCE
-13.04%
1 MONTH PERFORMANCE
-3.52%
3 MONTH PERFORMANCE
-4.44%
6 MONTH PERFORMANCE
+11.65%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
+33.84%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.70 | $24.35 (-1.44%) | $24.70 | $24.17 | 42.44 K | $412.35 M |
| 05/05/2026 | $24.00 | $24.14 (0.58%) | $24.46 | $23.93 | 40.40 K | $411.92 M |
| 05/04/2026 | $24.24 | $23.89 (-1.44%) | $24.57 | $23.79 | 125.23 K | $407.65 M |
| 05/01/2026 | $24.09 | $24.24 (0.62%) | $24.56 | $23.80 | 289.74 K | $413.63 M |
| 04/30/2026 | $23.56 | $24.12 (2.38%) | $24.32 | $23.56 | 204.20 K | $411.58 M |
| 04/29/2026 | $24.15 | $23.87 (-1.16%) | $24.40 | $23.67 | 90.20 K | $407.31 M |
| 04/28/2026 | $24.17 | $24.32 (0.62%) | $24.62 | $24.09 | 81.03 K | $414.99 M |
| 04/27/2026 | $23.60 | $24.09 (2.08%) | $24.14 | $23.60 | 63.64 K | $411.07 M |
| 04/24/2026 | $23.85 | $23.63 (-0.92%) | $24.08 | $23.27 | 76.04 K | $403.22 M |
| 04/23/2026 | $24.22 | $24.00 (-0.91%) | $24.35 | $23.94 | 85.30 K | $409.53 M |
| 04/22/2026 | $24.18 | $24.13 (-0.21%) | $24.70 | $23.97 | 111.90 K | $411.75 M |
| 04/21/2026 | $23.50 | $24.18 (2.89%) | $24.73 | $23.50 | 167.90 K | $412.60 M |
| 04/20/2026 | $22.89 | $22.93 (0.17%) | $22.99 | $22.70 | 55.60 K | $391.27 M |
| 04/17/2026 | $22.66 | $22.87 (0.93%) | $23.14 | $22.56 | 62.30 K | $390.25 M |
| 04/16/2026 | $22.18 | $22.29 (0.5%) | $22.42 | $22.12 | 49.64 K | $380.35 M |
| 04/15/2026 | $22.59 | $22.32 (-1.2%) | $22.72 | $22.14 | 27.60 K | $380.55 M |
| 04/14/2026 | $22.51 | $22.63 (0.53%) | $22.74 | $21.65 | 36.10 K | $385.84 M |
| 04/13/2026 | $22.56 | $22.61 (0.22%) | $22.70 | $22.39 | 31.13 K | $385.50 M |
| 04/10/2026 | $22.77 | $22.63 (-0.61%) | $22.96 | $22.24 | 57.72 K | $385.84 M |
| 04/09/2026 | $22.18 | $22.75 (2.57%) | $22.94 | $22.11 | 170.70 K | $387.88 M |
| 04/08/2026 | $22.50 | $22.30 (-0.89%) | $22.60 | $22.03 | 136.22 K | $380.21 M |
| 04/07/2026 | $21.69 | $21.88 (0.88%) | $22.08 | $21.62 | 43.12 K | $373.05 M |
| 04/06/2026 | $21.56 | $21.85 (1.35%) | $22.04 | $21.50 | 27.84 K | $372.54 M |
| 04/02/2026 | $21.31 | $21.67 (1.69%) | $21.71 | $21.26 | 46.70 K | $369.47 M |
| 04/01/2026 | $21.47 | $21.55 (0.37%) | $21.84 | $21.35 | 35.05 K | $367.42 M |
| 03/31/2026 | $21.58 | $21.37 (-0.97%) | $21.65 | $20.90 | 40.00 K | $364.35 M |
| 03/30/2026 | $21.08 | $21.28 (0.95%) | $21.46 | $21.01 | 66.50 K | $362.82 M |
| 03/27/2026 | $21.11 | $20.88 (-1.09%) | $21.11 | $20.70 | 52.60 K | $356.00 M |
| 03/26/2026 | $20.92 | $21.15 (1.1%) | $21.20 | $20.89 | 64.74 K | $360.60 M |
| 03/25/2026 | $21.40 | $21.15 (-1.17%) | $21.40 | $21.00 | 38.74 K | $360.60 M |
| 03/24/2026 | $21.00 | $21.16 (0.76%) | $21.46 | $20.67 | 45.10 K | $360.77 M |
| 03/23/2026 | $20.89 | $21.22 (1.58%) | $21.64 | $20.68 | 54.90 K | $361.80 M |
| 03/20/2026 | $20.76 | $20.43 (-1.59%) | $20.95 | $20.32 | 126.00 K | $348.33 M |
| 03/19/2026 | $20.32 | $20.72 (1.97%) | $20.90 | $20.26 | 135.26 K | $353.27 M |
| 03/18/2026 | $20.71 | $20.48 (-1.11%) | $20.87 | $20.36 | 47.91 K | $349.18 M |
| 03/17/2026 | $21.01 | $20.91 (-0.48%) | $21.28 | $20.76 | 43.40 K | $356.51 M |
| 03/16/2026 | $21.30 | $20.99 (-1.46%) | $21.33 | $20.88 | 26.52 K | $357.88 M |
| 03/13/2026 | $20.98 | $20.93 (-0.24%) | $21.08 | $20.52 | 88.80 K | $356.85 M |
| 03/12/2026 | $20.70 | $20.84 (0.68%) | $21.00 | $20.27 | 43.72 K | $355.32 M |
| 03/11/2026 | $20.94 | $20.89 (-0.24%) | $21.29 | $20.72 | 53.72 K | $356.17 M |
| 03/10/2026 | $20.94 | $21.14 (0.96%) | $21.68 | $20.94 | 47.40 K | $360.43 M |
| 03/09/2026 | $21.06 | $21.08 (0.09%) | $21.24 | $20.39 | 84.10 K | $359.41 M |
| 03/06/2026 | $21.50 | $21.38 (-0.56%) | $21.50 | $20.74 | 105.40 K | $364.53 M |
| 03/05/2026 | $22.11 | $21.77 (-1.54%) | $22.20 | $21.45 | 112.62 K | $371.17 M |
| 03/04/2026 | $21.77 | $22.20 (1.98%) | $22.38 | $21.70 | 110.10 K | $378.51 M |
| 03/03/2026 | $21.43 | $21.63 (0.93%) | $21.82 | $21.11 | 84.04 K | $368.79 M |
| 03/02/2026 | $21.23 | $21.77 (2.54%) | $22.18 | $21.15 | 76.74 K | $371.17 M |
| 02/27/2026 | $21.84 | $21.50 (-1.56%) | $22.09 | $21.28 | 116.70 K | $366.57 M |
| 02/26/2026 | $22.50 | $22.22 (-1.24%) | $22.52 | $21.85 | 73.44 K | $378.85 M |
| 02/25/2026 | $22.11 | $22.43 (1.45%) | $22.50 | $21.85 | 85.94 K | $382.43 M |
| 02/24/2026 | $21.94 | $21.90 (-0.18%) | $22.28 | $21.69 | 103.23 K | $373.39 M |
| 02/23/2026 | $22.23 | $21.95 (-1.26%) | $22.36 | $21.75 | 103.12 K | $374.24 M |
| 02/20/2026 | $22.08 | $22.20 (0.54%) | $22.35 | $22.08 | 26.04 K | $378.51 M |
| 02/19/2026 | $22.00 | $22.06 (0.27%) | $22.25 | $21.91 | 53.52 K | $376.12 M |
| 02/18/2026 | $22.13 | $22.09 (-0.18%) | $22.69 | $21.98 | 84.85 K | $376.63 M |
| 02/17/2026 | $22.35 | $22.15 (-0.89%) | $22.40 | $22.00 | 50.20 K | $377.65 M |
| 02/13/2026 | $22.27 | $22.33 (0.27%) | $22.40 | $21.97 | 32.50 K | $380.72 M |
| 02/12/2026 | $22.20 | $22.29 (0.41%) | $22.36 | $21.87 | 59.60 K | $380.04 M |
| 02/11/2026 | $22.22 | $22.00 (-0.99%) | $22.25 | $21.85 | 64.73 K | $375.10 M |
| 02/10/2026 | $22.09 | $22.06 (-0.14%) | $22.28 | $21.71 | 79.20 K | $376.12 M |
| 02/09/2026 | $22.13 | $22.01 (-0.54%) | $22.29 | $21.67 | 61.84 K | $375.27 M |
| 02/06/2026 | $21.97 | $22.06 (0.41%) | $22.24 | $21.66 | 104.10 K | $376.12 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.
