Get the Stockscreener App
15.15
2.13%
-0.33
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 April 04, 2025, is $15.15.
- 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 75.75% to $15.15 now.
- The 52-week high stock price for RBB is $25.30, representing a 67.00% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for RBB is $15.44, indicating a 1.91% decrease from the current share price, occurred on April 03, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $15.37 | $14.69 | $0.68 | 22,172.0 | -2.26% |
| Apr 03, 2025 | $15.83 | $15.44 | $0.39 | 48,183.0 | -6.47% |
| Apr 02, 2025 | $16.56 | $16.06 | $0.50 | 22,094.0 | +0.30% |
| Apr 01, 2025 | $16.69 | $16.29 | $0.40 | 27,184.0 | +0.00% |
| Mar 31, 2025 | $16.56 | $16.40 | $0.16 | 22,828.0 | -0.84% |
| Mar 28, 2025 | $17.48 | $16.27 | $1.21 | 36,211.0 | -2.06% |
| Mar 27, 2025 | $17.40 | $16.66 | $0.735 | 26,784.0 | +0.00% |
| Mar 26, 2025 | $17.70 | $16.80 | $0.90 | 25,586.0 | +1.98% |
| Mar 25, 2025 | $17.29 | $16.66 | $0.63 | 23,681.0 | -2.34% |
| Mar 24, 2025 | $17.15 | $16.66 | $0.495 | 21,016.0 | +2.46% |
| Mar 21, 2025 | $17.50 | $16.49 | $1.01 | 107,575.0 | -2.46% |
| Mar 20, 2025 | $17.58 | $17.06 | $0.52 | 15,410.0 | -1.67% |
| Mar 19, 2025 | $17.56 | $17.16 | $0.3955 | 20,745.0 | +1.58% |
| Mar 18, 2025 | $17.16 | $16.79 | $0.3686 | 22,731.0 | +0.41% |
| Mar 17, 2025 | $17.13 | $16.81 | $0.32 | 26,235.0 | +0.41% |
| Mar 14, 2025 | $17.05 | $16.80 | $0.255 | 23,718.0 | +0.83% |
| Mar 13, 2025 | $17.08 | $16.74 | $0.34 | 19,004.0 | -0.71% |
| Mar 12, 2025 | $17.19 | $16.38 | $0.8149 | 24,230.0 | +0.83% |
| Mar 11, 2025 | $17.19 | $16.76 | $0.43 | 45,692.0 | -0.65% |
| Mar 10, 2025 | $17.21 | $16.89 | $0.32 | 38,632.0 | -2.87% |
| Mar 07, 2025 | $17.48 | $17.11 | $0.36 | 23,453.0 | -0.17% |
| Mar 06, 2025 | $17.46 | $17.06 | $0.405 | 26,383.0 | -0.40% |
| Mar 05, 2025 | $18.60 | $17.27 | $1.33 | 50,399.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $16.69 | $14.69 | $2.00 | 119,633.0 | -8.30% |
| 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% |
10.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):