Free Trial

RBB Bancorp (RBB) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free RBB Stock Alerts
$18.17
+0.10 (+0.55%)
(As of 03:01 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

RBB Bancorp Stock Price Performance

5 Day
Performance
+2.30%
1 Month
Performance
+5.49%
3 Month
Performance
-2.72%
6 Month
Performance
+53.92%
Year-To-Date
Performance
-4.20%
1 Year
Performance
+47.10%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

RBB Stock Chart for Friday, April, 26, 2024

RBB Chart by TradingView

RBB Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 22 (Ad)

The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.

Here's where Dr. David Eifrig says to move your money immediately.
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
01/29/2024$18.75$18.98
+1.23%		$19.00$18.6331,280 shs$360.62 million
01/26/2024$18.48$18.75
+1.46%		$18.89$18.2731,637 shs$356.25 million
01/25/2024$18.66$18.48
-0.96%		$18.99$17.9841,344 shs$351.12 million

Related Companies:
This page (NASDAQ:RBB) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold