24.19
price up icon1.77%   0.42
after-market After Hours: 24.19
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 November 21, 2024, is $24.19.
  • 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 180.63% to $24.19 now.
  • The 52-week high stock price for RBB is $25.30, representing a 4.59% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for RBB is $15.10, indicating a -37.58% decrease from the current share price, occurred on November 28, 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $24.36 $23.79 $0.57 30,119.0 +1.77%
Nov 20, 2024 $24.14 $23.52 $0.62 27,273.0 -0.96%
Nov 19, 2024 $24.09 $22.79 $1.30 51,885.0 +0.29%
Nov 18, 2024 $24.59 $23.93 $0.655 49,639.0 -1.89%
Nov 15, 2024 $25.09 $24.16 $0.931 46,371.0 -1.77%
Nov 14, 2024 $24.93 $24.52 $0.415 48,366.0 +0.89%
Nov 13, 2024 $25.25 $24.56 $0.69 71,958.0 -0.73%
Nov 12, 2024 $25.19 $24.64 $0.55 115,963.0 -0.08%
Nov 11, 2024 $25.30 $24.50 $0.802 84,808.0 +2.10%
Nov 08, 2024 $24.45 $23.80 $0.65 30,876.0 +1.04%
Nov 07, 2024 $24.69 $23.79 $0.90 40,880.0 -1.84%
Nov 06, 2024 $25.09 $23.32 $1.77 235,016.0 +9.03%
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%

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 $25.30 $21.73 $3.57 929,058.0 +8.96%
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%
banks_regional LYG
$2.77
price down icon 1.07%
banks_regional NWG
$10.21
price up icon 0.10%
$5.86
price down icon 1.68%
banks_regional MFG
$5.02
price up icon 2.24%
banks_regional TFC
$46.81
price up icon 1.36%
banks_regional NU
$13.40
price up icon 0.60%
Cap:     |  Volume (24h):