Get the Stockscreener App
17.27
2.92%
-0.52
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 October 10, 2025, is $17.27.
- 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 100.35% to $17.27 now.
- The 52-week high stock price for RBB is $25.30, representing a 46.50% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for RBB is $14.40, indicating a -16.62% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $18.25 | $17.20 | $1.04 | 41,357.0 | -2.92% |
| Oct 09, 2025 | $18.16 | $17.71 | $0.45 | 34,018.0 | -1.82% |
| Oct 08, 2025 | $18.43 | $18.03 | $0.405 | 18,299.0 | -0.49% |
| Oct 07, 2025 | $18.75 | $18.12 | $0.635 | 26,103.0 | -0.98% |
| Oct 06, 2025 | $18.84 | $18.09 | $0.76 | 36,696.0 | -0.54% |
| Oct 03, 2025 | $18.71 | $18.01 | $0.705 | 41,205.0 | +1.48% |
| Oct 02, 2025 | $18.25 | $17.91 | $0.34 | 33,199.0 | -0.55% |
| Oct 01, 2025 | $18.55 | $18.29 | $0.265 | 27,846.0 | -2.35% |
| Sep 30, 2025 | $18.81 | $18.16 | $0.65 | 33,064.0 | +0.54% |
| Sep 29, 2025 | $19.24 | $18.57 | $0.67 | 19,985.0 | -2.10% |
| Sep 26, 2025 | $19.33 | $18.95 | $0.375 | 24,901.0 | -0.05% |
| Sep 25, 2025 | $19.48 | $19.00 | $0.475 | 21,112.0 | -1.29% |
| Sep 24, 2025 | $19.49 | $19.26 | $0.23 | 38,614.0 | +0.16% |
| Sep 23, 2025 | $19.79 | $19.15 | $0.64 | 37,874.0 | -0.87% |
| Sep 22, 2025 | $19.62 | $18.89 | $0.735 | 44,719.0 | +0.05% |
| Sep 19, 2025 | $19.96 | $19.25 | $0.705 | 129,102.0 | -2.56% |
| Sep 18, 2025 | $19.97 | $19.00 | $0.965 | 68,011.0 | +5.22% |
| Sep 17, 2025 | $19.72 | $18.91 | $0.815 | 43,761.0 | -1.30% |
| Sep 16, 2025 | $19.34 | $19.01 | $0.3324 | 43,746.0 | -0.10% |
| Sep 15, 2025 | $19.49 | $19.15 | $0.34 | 23,789.0 | -0.13% |
| Sep 12, 2025 | $19.60 | $19.04 | $0.56 | 30,046.0 | -1.81% |
| Sep 11, 2025 | $19.62 | $18.80 | $0.82 | 57,486.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $18.84 | $17.20 | $1.64 | 300,080.0 | -7.94% |
| 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% |
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% |
4.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):