Get the Stockscreener App
19.07
1.92%
+0.36
After Hours:
19.10
0.03
+0.16%
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 May 17, 2024, is $19.07.
- 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 121.23% to $19.07 now.
- The 52-week high stock price for RBB is $20.22, representing a 6.03% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for RBB is $10.26, indicating a -46.20% decrease from the current share price, occurred on May 22, 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $19.20 | $18.69 | $0.515 | 67,430.0 | +1.92% |
| May 16, 2024 | $18.79 | $18.45 | $0.3399 | 51,313.0 | +0.11% |
| May 15, 2024 | $18.75 | $18.57 | $0.175 | 19,591.0 | +0.11% |
| May 14, 2024 | $18.75 | $18.53 | $0.22 | 45,822.0 | +0.76% |
| May 13, 2024 | $18.85 | $18.52 | $0.3288 | 24,371.0 | -1.07% |
| May 10, 2024 | $18.89 | $18.64 | $0.255 | 17,807.0 | -0.11% |
| May 09, 2024 | $18.94 | $18.61 | $0.3339 | 37,432.0 | -0.53% |
| May 08, 2024 | $18.90 | $18.27 | $0.63 | 53,536.0 | +2.00% |
| May 07, 2024 | $18.82 | $18.41 | $0.41 | 65,004.0 | +0.00% |
| May 06, 2024 | $18.50 | $17.83 | $0.67 | 47,456.0 | +1.37% |
| May 03, 2024 | $18.50 | $18.05 | $0.45 | 26,104.0 | +0.61% |
| May 02, 2024 | $18.28 | $17.95 | $0.335 | 54,348.0 | +1.29% |
| May 01, 2024 | $18.13 | $17.76 | $0.37 | 59,188.0 | +0.73% |
| Apr 30, 2024 | $17.88 | $17.41 | $0.47 | 37,655.0 | -0.22% |
| Apr 29, 2024 | $18.20 | $17.75 | $0.454 | 48,794.0 | -1.41% |
| Apr 26, 2024 | $18.36 | $17.95 | $0.41 | 30,802.0 | -0.08% |
| Apr 25, 2024 | $18.64 | $17.79 | $0.85 | 56,861.0 | -2.32% |
| Apr 24, 2024 | $18.50 | $17.96 | $0.54 | 55,411.0 | +1.37% |
| Apr 23, 2024 | $18.59 | $18.08 | $0.51 | 49,905.0 | -0.05% |
| Apr 22, 2024 | $18.47 | $17.66 | $0.81 | 63,112.0 | +2.41% |
| Apr 19, 2024 | $17.84 | $16.82 | $1.02 | 57,931.0 | +5.19% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $19.20 | $17.76 | $1.44 | 636,832.0 | +7.38% |
| 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% |
0.00%
0.45%
Cap:
|
Volume (24h):