Get the Stockscreener App
27.32
0.98%
-0.27
After Hours:
27.32
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 August 17, 2026, is $27.32.
- 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 216.94% to $27.32 now.
- The 52-week high stock price for RBB is $28.24, representing a 3.37% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for RBB is $16.74, indicating a -38.73% decrease from the current share price, occurred on October 16, 2025.
- The closing price of Rbb Bancorp (RBB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $27.58 | $27.15 | $0.43 | 94,280.0 | -0.98% |
| Aug 14, 2026 | $27.74 | $27.31 | $0.43 | 74,123.0 | +0.25% |
| Aug 13, 2026 | $27.53 | $27.33 | $0.202 | 100,045.0 | +0.73% |
| Aug 12, 2026 | $27.34 | $26.94 | $0.40 | 126,304.0 | +0.81% |
| Aug 11, 2026 | $27.14 | $26.36 | $0.78 | 121,789.0 | +2.34% |
| Aug 10, 2026 | $27.25 | $26.34 | $0.9099 | 132,347.0 | -1.19% |
| Aug 07, 2026 | $26.85 | $26.41 | $0.44 | 109,821.0 | -0.04% |
| Aug 06, 2026 | $27.15 | $26.66 | $0.49 | 209,065.0 | -0.19% |
| Aug 05, 2026 | $27.20 | $26.63 | $0.575 | 110,351.0 | +0.19% |
| Aug 04, 2026 | $26.93 | $26.41 | $0.52 | 131,293.0 | +1.06% |
| Aug 03, 2026 | $26.77 | $26.34 | $0.425 | 260,273.0 | +0.61% |
| Jul 31, 2026 | $26.48 | $25.95 | $0.525 | 187,253.0 | +0.42% |
| Jul 30, 2026 | $26.57 | $26.13 | $0.44 | 121,026.0 | -0.38% |
| Jul 29, 2026 | $27.09 | $26.29 | $0.8075 | 201,973.0 | -0.75% |
| Jul 28, 2026 | $26.91 | $26.48 | $0.43 | 141,759.0 | +0.00% |
| Jul 27, 2026 | $26.64 | $26.23 | $0.41 | 177,401.0 | +1.07% |
| Jul 24, 2026 | $26.81 | $26.03 | $0.78 | 124,644.0 | -0.30% |
| Jul 23, 2026 | $26.43 | $25.84 | $0.5925 | 151,039.0 | -0.34% |
| Jul 22, 2026 | $26.82 | $25.48 | $1.34 | 240,291.0 | -0.68% |
| Jul 21, 2026 | $26.73 | $25.53 | $1.20 | 326,830.0 | -0.41% |
| Jul 20, 2026 | $27.69 | $26.62 | $1.06 | 177,202.0 | -1.18% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $27.74 | $26.34 | $1.40 | 1,563,971.0 | +3.60% |
| Jul, 2026 | $28.24 | $25.48 | $2.76 | 4,423,130.0 | -3.81% |
| Jun, 2026 | $27.44 | $23.47 | $3.97 | 5,551,337.0 | +14.61% |
| May, 2026 | $24.70 | $22.85 | $1.85 | 1,557,869.0 | -0.83% |
| Apr, 2026 | $24.73 | $21.25 | $3.48 | 1,645,976.0 | +12.87% |
| Mar, 2026 | $22.38 | $20.26 | $2.12 | 1,544,069.0 | -0.60% |
| Feb, 2026 | $22.69 | $20.66 | $2.03 | 1,347,180.0 | +3.66% |
| Jan, 2026 | $22.50 | $19.96 | $2.54 | 1,110,410.0 | +0.48% |
Rbb Bancorp Stock (RBB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.59 | $19.72 | $2.87 | 1,188,491.0 | +5.05% |
| Nov, 2025 | $20.17 | $18.20 | $1.97 | 877,859.0 | +6.33% |
| Oct, 2025 | $19.92 | $16.74 | $3.18 | 1,070,404.0 | -0.69% |
| Sep, 2025 | $20.38 | $18.16 | $2.22 | 880,525.0 | -7.27% |
| Aug, 2025 | $20.65 | $17.67 | $2.98 | 1,272,233.0 | +11.71% |
| Jul, 2025 | $19.73 | $17.07 | $2.66 | 2,379,994.0 | +5.23% |
| Jun, 2025 | $17.80 | $15.95 | $1.86 | 1,119,579.0 | +1.35% |
| May, 2025 | $17.30 | $14.66 | $2.64 | 769,934.0 | +8.99% |
| Apr, 2025 | $16.69 | $14.40 | $2.29 | 696,063.0 | -5.58% |
| 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% |
3.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):