5 DAY PERFORMANCE
-17.27%
1 MONTH PERFORMANCE
-11.28%
3 MONTH PERFORMANCE
-0.66%
6 MONTH PERFORMANCE
-1.77%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
+24.73%
RBB Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $24.70 | $24.30 (-1.62%) | $24.70 | $24.17 | 68.41 K | $414.65 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 | $380.86 M |
| 04/14/2026 | $22.51 | $22.63 (0.53%) | $22.74 | $21.65 | 36.10 K | $386.15 M |
| 04/13/2026 | $22.56 | $22.61 (0.22%) | $22.70 | $22.39 | 31.13 K | $385.81 M |
| 04/10/2026 | $22.77 | $22.63 (-0.61%) | $22.96 | $22.24 | 57.72 K | $386.15 M |
| 04/09/2026 | $22.18 | $22.75 (2.57%) | $22.94 | $22.11 | 170.70 K | $388.20 M |
| 04/08/2026 | $22.50 | $22.30 (-0.89%) | $22.60 | $22.03 | 136.22 K | $380.52 M |
| 04/07/2026 | $21.69 | $21.88 (0.88%) | $22.08 | $21.62 | 43.12 K | $373.36 M |
| 04/06/2026 | $21.56 | $21.85 (1.35%) | $22.04 | $21.50 | 27.84 K | $372.84 M |
| 04/02/2026 | $21.31 | $21.67 (1.69%) | $21.71 | $21.26 | 46.70 K | $369.77 M |
| 04/01/2026 | $21.47 | $21.55 (0.37%) | $21.84 | $21.35 | 35.05 K | $367.72 M |
| 03/31/2026 | $21.58 | $21.37 (-0.97%) | $21.65 | $20.90 | 40.00 K | $364.65 M |
| 03/30/2026 | $21.08 | $21.28 (0.95%) | $21.46 | $21.01 | 66.50 K | $363.12 M |
| 03/27/2026 | $21.11 | $20.88 (-1.09%) | $21.11 | $20.70 | 52.60 K | $356.29 M |
| 03/26/2026 | $20.92 | $21.15 (1.1%) | $21.20 | $20.89 | 64.74 K | $360.90 M |
| 03/25/2026 | $21.40 | $21.15 (-1.17%) | $21.40 | $21.00 | 38.74 K | $360.90 M |
| 03/24/2026 | $21.00 | $21.16 (0.76%) | $21.46 | $20.67 | 45.10 K | $361.07 M |
| 03/23/2026 | $20.89 | $21.22 (1.58%) | $21.64 | $20.68 | 54.90 K | $362.09 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.
