Free Trial

RBB Bancorp (RBB) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free RBB Stock Alerts
$17.89
+0.13 (+0.73%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

RBB Bancorp Stock Price Performance

5 Day
Performance
-0.91%
1 Month
Performance
+2.46%
3 Month
Performance
+0.45%
6 Month
Performance
+54.22%
Year-To-Date
Performance
-6.04%
1 Year
Performance
+47.49%
Receive RBB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RBB Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

RBB Stock Chart for Wednesday, May, 1, 2024

RBB Chart by TradingView

RBB Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$17.76$17.89
+0.73%		$18.13$17.7659,486 shs$333.11 million
04/30/2024$17.80$17.76
-0.22%		$17.88$17.4138,604 shs$330.69 million
04/29/2024$18.06$17.80
-1.41%		$18.20$17.7565,115 shs$331.47 million
04/26/2024$18.07$18.06
-0.08%		$18.36$17.9531,194 shs$336.18 million
04/25/2024$18.50$18.07
-2.32%		$18.64$17.7959,080 shs$336.50 million
04/24/2024$18.25$18.50
+1.37%		$18.50$17.9655,897 shs$344.47 million
04/23/2024$18.26$18.25
-0.05%		$18.59$18.0849,905 shs$339.82 million
04/22/2024$17.83$18.26
+2.41%		$18.47$17.6663,975 shs$340.00 million
04/19/2024$16.95$17.83
+5.19%		$17.85$16.8258,977 shs$332.00 million
04/18/2024$16.65$16.95
+1.80%		$17.08$16.7144,108 shs$315.61 million
04/17/2024$16.77$16.65
-0.72%		$16.97$16.6529,483 shs$310.02 million
04/16/2024$16.92$16.77
-0.89%		$16.98$16.6127,812 shs$312.26 million
04/15/2024$17.09$16.92
-0.99%		$17.27$16.8217,655 shs$315.08 million
04/12/2024$17.02$17.09
+0.41%		$17.15$16.8029,655 shs$318.22 million
04/11/2024$16.81$17.02
+1.25%		$17.08$16.7153,721 shs$316.95 million
04/10/2024$17.40$16.81
-3.39%		$17.17$16.6048,758 shs$313.00 million
04/09/2024$17.60$17.40
-1.14%		$17.78$17.4017,366 shs$323.99 million
04/08/2024$17.46$17.60
+0.80%		$17.97$17.5231,194 shs$327.71 million
04/05/2024$17.68$17.46
-1.24%		$17.66$17.4618,897 shs$325.11 million
04/04/2024$17.35$17.68
+1.90%		$18.08$17.5936,114 shs$329.20 million
04/03/2024$17.09$17.35
+1.52%		$17.46$17.0131,051 shs$323.06 million
04/02/2024$17.46$17.09
-2.12%		$17.26$16.9819,975 shs$318.22 million
04/01/2024$18.01$17.46
-3.05%		$18.04$17.4417,454 shs$325.14 million
03/29/2024$18.01$18.01$18.09$17.6146,627 shs$335.35 million
03/28/2024$17.90$18.01
+0.61%		$18.08$17.6146,627 shs$335.35 million
03/27/2024$17.29$17.90
+3.53%		$17.95$17.4548,565 shs$333.30 million
03/26/2024$17.41$17.29
-0.69%		$17.70$17.2916,118 shs$321.97 million
03/25/2024$17.44$17.41
-0.17%		$17.68$17.4120,940 shs$324.17 million
03/22/2024$17.95$17.44
-2.84%		$18.06$17.4221,541 shs$324.73 million
03/21/2024$17.75$17.95
+1.13%		$18.07$17.4861,814 shs$334.27 million
03/20/2024$16.95$17.75
+4.72%		$17.85$16.7835,539 shs$330.51 million
03/19/2024$16.89$16.95
+0.36%		$17.13$16.8837,198 shs$315.61 million
03/18/2024$17.16$16.89
-1.57%		$17.41$16.8632,622 shs$314.49 million
03/15/2024$16.80$17.16
+2.14%		$17.20$16.68141,360 shs$319.52 million
03/14/2024$17.20$16.80
-2.33%		$17.11$16.7856,272 shs$319.20 million
03/13/2024$17.32$17.20
-0.69%		$17.29$17.0122,592 shs$326.80 million
03/12/2024$17.41$17.32
-0.52%		$17.43$17.0816,624 shs$328.99 million
03/11/2024$17.67$17.41
-1.47%		$17.57$17.1120,656 shs$330.79 million
03/08/2024$17.68$17.67
-0.06%		$17.99$17.5421,359 shs$335.73 million
03/07/2024$17.60$17.68
+0.45%		$17.99$17.4919,093 shs$335.83 million
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/06/2024$17.37$17.60
+1.32%		$17.68$16.9846,472 shs$334.40 million
03/05/2024$17.16$17.37
+1.22%		$17.58$17.2721,861 shs$330.03 million
03/04/2024$17.27$17.16
-0.64%		$17.67$16.9322,171 shs$326.04 million
03/01/2024$17.22$17.27
+0.29%		$17.46$16.8821,991 shs$328.13 million
02/29/2024$16.71$17.22
+3.05%		$17.61$16.97103,685 shs$327.18 million
02/28/2024$16.78$16.71
-0.42%		$17.01$16.6118,905 shs$317.49 million
02/27/2024$17.15$16.78
-2.16%		$17.38$16.7041,218 shs$318.74 million
02/26/2024$17.30$17.15
-0.87%		$17.33$17.0217,298 shs$325.85 million
02/23/2024$17.34$17.30
-0.23%		$17.66$17.2219,170 shs$328.70 million
02/22/2024$17.54$17.34
-1.14%		$17.64$17.2020,843 shs$329.37 million
02/21/2024$17.68$17.54
-0.79%		$17.67$17.2423,204 shs$333.26 million
02/20/2024$18.08$17.68
-2.21%		$18.06$17.5522,676 shs$335.92 million
02/19/2024$18.08$18.08$18.58$18.0325,100 shs$343.52 million
02/16/2024$18.49$18.08
-2.22%		$18.58$18.0325,109 shs$343.52 million
02/15/2024$17.83$18.49
+3.70%		$18.59$18.0074,632 shs$351.31 million
02/14/2024$17.31$17.83
+3.00%		$17.88$17.2434,534 shs$338.77 million
02/13/2024$18.02$17.31
-3.94%		$17.43$16.9284,451 shs$328.89 million
02/12/2024$17.87$18.02
+0.84%		$18.33$17.8159,376 shs$342.29 million
02/09/2024$17.46$17.87
+2.35%		$17.91$17.4926,895 shs$339.53 million
02/08/2024$17.19$17.46
+1.57%		$17.63$17.1925,490 shs$331.74 million
02/07/2024$17.35$17.19
-0.92%		$17.35$16.4964,589 shs$326.61 million
02/06/2024$17.27$17.35
+0.46%		$17.35$16.8837,649 shs$329.65 million
02/05/2024$17.62$17.27
-1.99%		$17.58$17.0226,130 shs$328.13 million
02/02/2024$17.81$17.62
-1.07%		$17.92$17.4935,655 shs$334.78 million
02/01/2024$17.69$17.81
+0.68%		$18.00$16.8859,164 shs$338.39 million
01/31/2024$18.65$17.69
-5.15%		$18.49$17.6959,399 shs$336.11 million
01/30/2024$18.98$18.65
-1.74%		$18.77$18.6012,225 shs$354.35 million

Related Companies:
This page (NASDAQ:RBB) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
😱 This phenomenon is smashing regular market gains
MillPub
Elon’s New Device is About to Shock the World
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society