Get the Stockscreener App
22.47
2.79%
0.61
After Hours:
22.47
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 November 05, 2024, is $22.47.
- 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 160.67% to $22.47 now.
- The 52-week high stock price for RBB is $24.50, representing a 9.03% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for RBB is $13.26, indicating a -40.99% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Rbb Bancorp (RBB) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $22.61 | $21.88 | $0.73 | 18,600.0 | +2.79% |
| Nov 04, 2024 | $22.20 | $21.73 | $0.47 | 28,893.0 | -1.09% |
| Nov 01, 2024 | $22.51 | $21.90 | $0.6084 | 18,292.0 | -0.45% |
| Oct 31, 2024 | $22.73 | $22.20 | $0.53 | 17,843.0 | -3.48% |
| Oct 30, 2024 | $23.46 | $22.85 | $0.61 | 20,452.0 | +0.44% |
| Oct 29, 2024 | $22.92 | $22.72 | $0.20 | 23,063.0 | -0.35% |
| Oct 28, 2024 | $23.02 | $22.42 | $0.60 | 25,851.0 | +3.84% |
| Oct 25, 2024 | $22.90 | $22.06 | $0.84 | 14,353.0 | -2.55% |
| Oct 24, 2024 | $23.03 | $22.55 | $0.485 | 20,897.0 | -1.26% |
| Oct 23, 2024 | $23.01 | $22.43 | $0.575 | 25,428.0 | +0.88% |
| Oct 22, 2024 | $23.11 | $22.05 | $1.06 | 47,396.0 | -1.81% |
| Oct 21, 2024 | $24.11 | $23.19 | $0.92 | 56,936.0 | -3.01% |
| Oct 18, 2024 | $24.50 | $23.88 | $0.62 | 32,482.0 | -2.01% |
| Oct 17, 2024 | $24.50 | $24.05 | $0.455 | 53,388.0 | +0.53% |
| Oct 16, 2024 | $24.49 | $23.93 | $0.565 | 51,299.0 | +1.33% |
| Oct 15, 2024 | $24.22 | $23.47 | $0.75 | 112,960.0 | +1.70% |
| Oct 14, 2024 | $23.60 | $23.05 | $0.55 | 44,179.0 | +1.16% |
| Oct 11, 2024 | $23.45 | $22.92 | $0.53 | 79,412.0 | +3.00% |
| Oct 10, 2024 | $22.80 | $22.46 | $0.34 | 21,172.0 | -0.75% |
| Oct 09, 2024 | $22.96 | $22.58 | $0.38 | 12,139.0 | +1.38% |
| Oct 08, 2024 | $22.78 | $22.49 | $0.29 | 19,253.0 | +0.09% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.61 | $21.73 | $0.88 | 84,385.0 | +1.22% |
| 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% |
Rbb Bancorp Stock (RBB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.64 | $20.66 | $1.98 | 1,069,632.0 | -7.21% |
| Nov, 2022 | $23.30 | $21.33 | $1.97 | 499,902.0 | -0.18% |
| Oct, 2022 | $23.03 | $20.10 | $2.93 | 929,445.0 | +8.33% |
| Sep, 2022 | $22.22 | $20.28 | $1.94 | 491,540.0 | -5.97% |
| Aug, 2022 | $23.45 | $21.59 | $1.86 | 633,514.0 | -3.11% |
| Jul, 2022 | $23.76 | $20.43 | $3.33 | 897,583.0 | +10.35% |
| Jun, 2022 | $21.75 | $19.84 | $1.91 | 1,079,317.0 | -3.68% |
| May, 2022 | $22.60 | $19.50 | $3.10 | 1,465,167.0 | +0.33% |
| Apr, 2022 | $24.43 | $21.38 | $3.05 | 797,831.0 | -8.94% |
| Mar, 2022 | $26.22 | $22.93 | $3.29 | 1,031,525.0 | -2.61% |
| Feb, 2022 | $27.43 | $20.68 | $6.75 | 855,401.0 | -10.63% |
| Jan, 2022 | $29.09 | $25.31 | $3.78 | 649,312.0 | +3.02% |
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):