Get the Stockscreener App
21.77
1.94%
-0.43
After Hours:
21.74
-0.03
-0.14%
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 March 05, 2026, is $21.77.
- 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 152.55% to $21.77 now.
- The 52-week high stock price for RBB is $22.69, representing a 4.23% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for RBB is $14.40, indicating a -33.85% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $22.20 | $21.45 | $0.75 | 112,623.0 | -1.94% |
| Mar 04, 2026 | $22.38 | $21.70 | $0.68 | 110,080.0 | +2.64% |
| Mar 03, 2026 | $21.82 | $21.11 | $0.71 | 84,035.0 | -0.64% |
| Mar 02, 2026 | $22.18 | $21.15 | $1.03 | 76,744.0 | +1.26% |
| Feb 27, 2026 | $22.09 | $21.28 | $0.81 | 116,676.0 | -3.24% |
| Feb 26, 2026 | $22.52 | $21.85 | $0.67 | 73,438.0 | -0.94% |
| Feb 25, 2026 | $22.50 | $21.85 | $0.6475 | 85,940.0 | +2.42% |
| Feb 24, 2026 | $22.28 | $21.69 | $0.59 | 103,233.0 | -0.23% |
| Feb 23, 2026 | $22.36 | $21.75 | $0.615 | 103,123.0 | -1.13% |
| Feb 20, 2026 | $22.35 | $22.08 | $0.27 | 26,044.0 | +0.63% |
| Feb 19, 2026 | $22.25 | $21.91 | $0.34 | 53,522.0 | -0.14% |
| Feb 18, 2026 | $22.69 | $21.98 | $0.71 | 84,849.0 | -0.27% |
| Feb 17, 2026 | $22.40 | $22.00 | $0.40 | 50,168.0 | -0.78% |
| Feb 13, 2026 | $22.39 | $21.96 | $0.43 | 32,488.0 | +0.16% |
| Feb 12, 2026 | $22.36 | $21.87 | $0.485 | 59,589.0 | +1.32% |
| Feb 11, 2026 | $22.25 | $21.85 | $0.40 | 64,716.0 | -0.27% |
| Feb 10, 2026 | $22.27 | $21.71 | $0.565 | 79,201.0 | +0.23% |
| Feb 09, 2026 | $22.29 | $21.67 | $0.62 | 61,844.0 | -0.23% |
| Feb 06, 2026 | $22.23 | $21.66 | $0.575 | 104,088.0 | +1.57% |
| Feb 05, 2026 | $21.98 | $21.50 | $0.485 | 74,657.0 | -0.18% |
| Feb 04, 2026 | $22.03 | $21.31 | $0.72 | 60,620.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $22.38 | $21.11 | $1.27 | 496,105.0 | +1.26% |
| 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% |
2.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):