Get the Stockscreener App
26.58
0.49%
0.13
After Hours:
26.58
Rbb Bancorp Stock (RBB) Price History
The historical daily chart and data for Rbb Bancorp stock (RBB), show that the latest closing stock price as of September 25, 2026, is $26.58.
- Rbb Bancorp all-time high stock price is $33.62, occurred on June 19, 2018.
- The lowest Rbb Bancorp stock price recorded was $8.62 on May 04, 2023. Since then, Rbb Bancorp's stock price has risen over 208.35% to $26.58 now.
- The 52-week high stock price for RBB is $28.24, representing a 6.25% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for RBB is $16.74, indicating a -37.02% decrease from the current share price, occurred on October 16, 2025.
- The closing price of Rbb Bancorp (RBB) stock in the beginning of 2025 was $26.28. The stock closed the year at $20.85, a loss of over -20.66% for the year.
The table below shows more information about RBB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $26.74 | $26.41 | $0.325 | 88,534.0 | +0.49% |
| Sep 24, 2026 | $26.57 | $26.25 | $0.315 | 98,321.0 | +0.65% |
| Sep 23, 2026 | $26.75 | $26.27 | $0.48 | 113,337.0 | -1.90% |
| Sep 22, 2026 | $27.18 | $26.57 | $0.61 | 118,423.0 | +0.15% |
| Sep 21, 2026 | $26.89 | $26.66 | $0.23 | 80,066.0 | +0.19% |
| Sep 18, 2026 | $26.84 | $26.45 | $0.395 | 295,606.0 | +0.07% |
| Sep 17, 2026 | $27.50 | $26.58 | $0.92 | 88,621.0 | +0.15% |
| Sep 16, 2026 | $26.89 | $26.30 | $0.59 | 121,476.0 | -0.37% |
| Sep 15, 2026 | $27.12 | $26.41 | $0.715 | 89,521.0 | +0.26% |
| Sep 14, 2026 | $26.99 | $26.54 | $0.45 | 83,790.0 | +0.45% |
| Sep 11, 2026 | $26.96 | $26.50 | $0.46 | 65,457.0 | -0.49% |
| Sep 10, 2026 | $26.68 | $26.18 | $0.50 | 54,049.0 | +1.14% |
| Sep 09, 2026 | $26.68 | $25.99 | $0.69 | 99,858.0 | -0.72% |
| Sep 08, 2026 | $27.29 | $26.41 | $0.875 | 73,168.0 | -1.85% |
| Sep 04, 2026 | $27.16 | $26.56 | $0.605 | 45,108.0 | +1.50% |
| Sep 03, 2026 | $26.75 | $26.40 | $0.355 | 92,021.0 | +1.02% |
| Sep 02, 2026 | $26.48 | $25.87 | $0.605 | 114,790.0 | +2.05% |
| Sep 01, 2026 | $26.15 | $25.34 | $0.81 | 93,379.0 | -0.31% |
| Aug 31, 2026 | $26.25 | $25.95 | $0.30 | 63,306.0 | -1.24% |
Rbb Bancorp Stock (RBB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rbb Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rbb Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rbb Bancorp Stock (RBB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $27.50 | $25.34 | $2.16 | 1,904,059.0 | +2.43% |
| Aug, 2026 | $27.74 | $25.95 | $1.79 | 2,282,109.0 | -1.59% |
| Jul, 2026 | $28.24 | $25.48 | $2.76 | 4,423,130.0 | -3.81% |
| Jun, 2026 | $27.44 | $23.47 | $3.97 | 5,551,337.0 | +14.61% |
| May, 2026 | $24.70 | $22.85 | $1.85 | 1,557,869.0 | -0.83% |
| Apr, 2026 | $24.73 | $21.25 | $3.48 | 1,645,976.0 | +12.87% |
| Mar, 2026 | $22.38 | $20.26 | $2.12 | 1,544,069.0 | -0.60% |
| Feb, 2026 | $22.69 | $20.66 | $2.03 | 1,347,180.0 | +3.66% |
| Jan, 2026 | $22.50 | $19.96 | $2.54 | 1,110,410.0 | +0.48% |
Rbb Bancorp Stock (RBB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.59 | $19.72 | $2.87 | 1,188,491.0 | +5.05% |
| Nov, 2025 | $20.17 | $18.20 | $1.97 | 877,859.0 | +6.33% |
| Oct, 2025 | $19.92 | $16.74 | $3.18 | 1,070,404.0 | -0.69% |
| Sep, 2025 | $20.38 | $18.16 | $2.22 | 880,525.0 | -7.27% |
| Aug, 2025 | $20.65 | $17.67 | $2.98 | 1,272,233.0 | +11.71% |
| Jul, 2025 | $19.73 | $17.07 | $2.66 | 2,379,994.0 | +5.23% |
| Jun, 2025 | $17.80 | $15.95 | $1.86 | 1,119,579.0 | +1.35% |
| May, 2025 | $17.30 | $14.66 | $2.64 | 769,934.0 | +8.99% |
| Apr, 2025 | $16.69 | $14.40 | $2.29 | 696,063.0 | -5.58% |
| Mar, 2025 | $18.60 | $16.27 | $2.33 | 652,338.0 | -6.83% |
| Feb, 2025 | $19.33 | $17.09 | $2.24 | 635,443.0 | -5.85% |
| Jan, 2025 | $20.95 | $18.32 | $2.63 | 1,014,723.0 | -8.20% |
Rbb Bancorp Stock (RBB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.27 | $20.52 | $3.75 | 668,171.0 | -12.99% |
| Nov, 2024 | $25.30 | $21.73 | $3.57 | 1,151,115.0 | +7.48% |
| Oct, 2024 | $24.50 | $21.95 | $2.55 | 797,313.0 | -3.56% |
| Sep, 2024 | $24.00 | $21.21 | $2.79 | 1,047,456.0 | +0.26% |
| Aug, 2024 | $23.33 | $18.42 | $4.91 | 1,081,057.0 | -0.48% |
| Jul, 2024 | $24.05 | $17.73 | $6.32 | 1,947,888.0 | +22.65% |
| Jun, 2024 | $18.91 | $16.76 | $2.15 | 1,284,414.0 | +2.40% |
| May, 2024 | $19.20 | $17.76 | $1.44 | 903,248.0 | +3.43% |
| Apr, 2024 | $18.64 | $16.54 | $2.10 | 813,036.0 | -1.39% |
| Mar, 2024 | $18.09 | $16.68 | $1.41 | 731,474.0 | +4.59% |
| Feb, 2024 | $18.59 | $16.49 | $2.10 | 820,651.0 | -2.66% |
| Jan, 2024 | $19.99 | $17.05 | $2.94 | 1,053,173.0 | -7.09% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):