Get the Stockscreener App
18.57
1.95%
-0.37
After Hours:
18.57
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 February 07, 2025, is $18.57.
- 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 115.43% to $18.57 now.
- The 52-week high stock price for RBB is $25.30, representing a 36.24% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for RBB is $16.54, indicating a -10.93% decrease from the current share price, occurred on April 10, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $19.33 | $18.33 | $1.00 | 34,105.0 | -1.95% |
| Feb 06, 2025 | $19.15 | $18.39 | $0.76 | 34,374.0 | +1.50% |
| Feb 05, 2025 | $19.16 | $18.55 | $0.615 | 42,122.0 | +0.59% |
| Feb 04, 2025 | $18.66 | $17.41 | $1.25 | 35,018.0 | +0.11% |
| Feb 03, 2025 | $19.18 | $18.00 | $1.18 | 82,702.0 | -1.49% |
| Jan 31, 2025 | $19.54 | $18.49 | $1.05 | 76,257.0 | -2.94% |
| Jan 30, 2025 | $19.84 | $19.23 | $0.615 | 50,247.0 | -0.46% |
| Jan 29, 2025 | $19.64 | $18.41 | $1.23 | 141,022.0 | +0.36% |
| Jan 28, 2025 | $19.59 | $19.21 | $0.375 | 49,254.0 | -1.07% |
| Jan 27, 2025 | $19.69 | $18.99 | $0.70 | 106,447.0 | +0.31% |
| Jan 24, 2025 | $19.65 | $19.00 | $0.65 | 118,060.0 | -1.26% |
| Jan 23, 2025 | $20.22 | $19.65 | $0.5699 | 33,494.0 | -1.44% |
| Jan 22, 2025 | $20.53 | $20.09 | $0.44 | 45,505.0 | -2.00% |
| Jan 21, 2025 | $20.88 | $20.20 | $0.68 | 44,940.0 | +2.04% |
| Jan 17, 2025 | $20.35 | $19.74 | $0.61 | 24,568.0 | +0.15% |
| Jan 16, 2025 | $20.11 | $19.74 | $0.37 | 40,995.0 | +0.45% |
| Jan 15, 2025 | $20.48 | $19.66 | $0.82 | 26,536.0 | +3.26% |
| Jan 14, 2025 | $19.46 | $19.00 | $0.46 | 23,796.0 | +2.11% |
| Jan 13, 2025 | $19.07 | $18.32 | $0.75 | 27,657.0 | +1.12% |
| Jan 10, 2025 | $19.53 | $18.43 | $1.10 | 43,198.0 | -6.07% |
| Jan 08, 2025 | $19.95 | $19.50 | $0.45 | 35,106.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $19.33 | $17.41 | $1.92 | 262,391.0 | -1.28% |
| 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% |
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):