17.94
price down icon0.94%   -0.17
after-market After Hours: 17.96 0.02 +0.11%
loading

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 August 01, 2025, is $17.94.
  • 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 108.12% to $17.94 now.
  • The 52-week high stock price for RBB is $25.30, representing a 41.03% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for RBB is $14.40, indicating a -19.73% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Rbb Bancorp (RBB) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $18.05 $17.67 $0.38 75,749.0 -0.94%
Jul 31, 2025 $18.27 $17.79 $0.485 79,481.0 -2.11%
Jul 30, 2025 $19.11 $18.37 $0.7425 101,673.0 -1.65%
Jul 29, 2025 $19.25 $18.77 $0.48 108,275.0 -0.53%
Jul 28, 2025 $19.08 $18.65 $0.43 198,054.0 -0.21%
Jul 25, 2025 $19.09 $18.78 $0.31 160,461.0 -0.79%
Jul 24, 2025 $19.51 $19.06 $0.4464 110,473.0 -1.55%
Jul 23, 2025 $19.55 $19.28 $0.27 106,094.0 +2.27%
Jul 22, 2025 $19.73 $18.79 $0.9367 262,714.0 +3.95%
Jul 21, 2025 $18.49 $18.19 $0.30 89,646.0 -0.05%
Jul 18, 2025 $18.61 $18.06 $0.545 93,502.0 -0.54%
Jul 17, 2025 $18.44 $18.14 $0.30 117,914.0 +1.05%
Jul 16, 2025 $18.30 $17.73 $0.565 61,956.0 +0.94%
Jul 15, 2025 $18.74 $17.91 $0.83 91,175.0 -4.00%
Jul 14, 2025 $18.75 $18.50 $0.25 57,870.0 +1.35%
Jul 11, 2025 $18.80 $18.16 $0.64 51,786.0 -1.91%
Jul 10, 2025 $18.94 $18.71 $0.225 100,310.0 +0.43%
Jul 09, 2025 $18.91 $18.61 $0.30 65,849.0 +0.43%
Jul 08, 2025 $18.77 $18.12 $0.655 95,932.0 +2.13%
Jul 07, 2025 $18.75 $18.23 $0.52 78,381.0 -1.03%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $18.05 $17.67 $0.38 75,749.0 +0.00%
Jul, 2025 $19.73 $17.07 $2.66 2,455,743.0 +4.24%
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%

Rbb Bancorp Stock (RBB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $20.22 $15.15 $5.07 1,634,651.0 +24.61%
Nov, 2023 $16.00 $11.35 $4.65 993,716.0 +32.07%
Oct, 2023 $13.32 $11.15 $2.17 729,651.0 -9.47%
Sep, 2023 $14.33 $12.72 $1.61 736,272.0 -6.24%
Aug, 2023 $15.04 $13.32 $1.72 660,643.0 -7.09%
Jul, 2023 $15.40 $11.50 $3.90 841,567.0 +22.86%
Jun, 2023 $13.15 $10.43 $2.72 1,332,644.0 +14.37%
May, 2023 $12.42 $8.62 $3.80 1,147,919.0 -16.08%
Apr, 2023 $15.95 $12.05 $3.90 681,353.0 -19.74%
Mar, 2023 $20.01 $14.68 $5.33 822,628.0 -21.56%
Feb, 2023 $21.05 $19.34 $1.71 414,642.0 -1.89%
Jan, 2023 $21.53 $19.73 $1.80 654,623.0 -3.41%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):