5 DAY PERFORMANCE
-20.87%
1 MONTH PERFORMANCE
-20.87%
3 MONTH PERFORMANCE
-17.27%
6 MONTH PERFORMANCE
+3.18%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
+8.38%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.79 | $26.75 (-0.15%) | $26.86 | $26.65 | 80.07 K | $453.87 M |
| 09/18/2026 | $26.68 | $26.70 (0.07%) | $26.85 | $26.45 | 296.02 K | $454.21 M |
| 09/17/2026 | $26.92 | $26.68 (-0.89%) | $27.50 | $26.58 | 88.62 K | $453.87 M |
| 09/16/2026 | $26.89 | $26.64 (-0.93%) | $26.89 | $26.30 | 121.50 K | $453.19 M |
| 09/15/2026 | $26.90 | $26.74 (-0.59%) | $27.12 | $26.41 | 89.52 K | $454.89 M |
| 09/14/2026 | $26.54 | $26.67 (0.49%) | $26.99 | $26.54 | 83.80 K | $453.70 M |
| 09/11/2026 | $26.96 | $26.55 (-1.52%) | $26.96 | $26.50 | 65.50 K | $451.66 M |
| 09/10/2026 | $26.21 | $26.68 (1.79%) | $26.68 | $26.18 | 54.10 K | $453.87 M |
| 09/09/2026 | $26.51 | $26.38 (-0.49%) | $26.68 | $25.99 | 101.70 K | $448.77 M |
| 09/08/2026 | $26.91 | $26.57 (-1.26%) | $27.29 | $26.42 | 73.31 K | $452.00 M |
| 09/04/2026 | $26.56 | $27.07 (1.92%) | $27.17 | $26.56 | 45.11 K | $460.50 M |
| 09/03/2026 | $26.73 | $26.67 (-0.22%) | $26.76 | $26.40 | 92.02 K | $453.70 M |
| 09/02/2026 | $25.87 | $26.40 (2.05%) | $26.48 | $25.87 | 114.80 K | $449.11 M |
| 09/01/2026 | $25.87 | $25.87 (0%) | $26.15 | $25.34 | 93.40 K | $440.09 M |
| 08/31/2026 | $26.11 | $25.95 (-0.61%) | $26.25 | $25.95 | 63.51 K | $441.45 M |
| 08/28/2026 | $26.26 | $26.28 (0.08%) | $26.53 | $26.05 | 58.32 K | $447.07 M |
| 08/27/2026 | $26.35 | $26.24 (-0.42%) | $26.54 | $25.97 | 109.80 K | $446.39 M |
| 08/26/2026 | $26.60 | $26.36 (-0.9%) | $26.60 | $26.31 | 62.24 K | $448.43 M |
| 08/25/2026 | $26.56 | $26.50 (-0.23%) | $26.60 | $26.37 | 58.50 K | $450.81 M |
| 08/24/2026 | $26.69 | $26.59 (-0.37%) | $27.02 | $26.51 | 58.00 K | $452.34 M |
| 08/21/2026 | $26.72 | $26.64 (-0.3%) | $26.72 | $26.36 | 90.90 K | $453.19 M |
| 08/20/2026 | $26.25 | $26.59 (1.3%) | $26.59 | $26.00 | 68.60 K | $452.34 M |
| 08/19/2026 | $27.39 | $26.40 (-3.61%) | $27.53 | $26.38 | 116.22 K | $449.11 M |
| 08/18/2026 | $27.34 | $27.25 (-0.33%) | $27.55 | $27.01 | 136.81 K | $463.57 M |
| 08/17/2026 | $27.46 | $27.32 (-0.51%) | $27.58 | $27.15 | 94.30 K | $464.76 M |
| 08/14/2026 | $27.48 | $27.59 (0.4%) | $27.74 | $27.31 | 74.12 K | $469.35 M |
| 08/13/2026 | $27.45 | $27.52 (0.26%) | $27.53 | $27.33 | 100.10 K | $468.16 M |
| 08/12/2026 | $27.10 | $27.32 (0.81%) | $27.34 | $26.94 | 126.31 K | $464.76 M |
| 08/11/2026 | $26.56 | $27.10 (2.03%) | $27.14 | $26.36 | 121.80 K | $461.02 M |
| 08/10/2026 | $26.71 | $26.48 (-0.86%) | $27.25 | $26.34 | 132.35 K | $450.47 M |
| 08/07/2026 | $26.73 | $26.80 (0.26%) | $26.85 | $26.41 | 110.02 K | $455.91 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 |
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.
