RBB | RBB BANCORP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

RBB BANCORP (RBB)

NASDAQ

$26.23+$0.01 (+0.04%)

Price as of Oct 02, 2026 4:20 PM EDT

$443.5M
Market Cap
48.16%
1-Year Change
Banks - Regional
Industry

1 Month
+1.35%

Low Price$26.03

High Price$27.07
3 Months
-5.51%

Low Price$25.87

High Price$27.73
1 Year
+48.16%

Low Price$16.35

High Price$27.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	25.91	26.27	25.44	26.22	+0.73%	81,863
09/30/2026	26.19	26.28	25.80	26.03	-0.31%	83,200
09/29/2026	26.39	26.47	25.93	26.11	-0.84%	84,204
09/28/2026	26.47	26.61	26.32	26.33	-0.94%	93,099
09/25/2026	26.45	26.74	26.42	26.58	+0.49%	88,535
09/24/2026	26.35	26.57	26.25	26.45	+0.65%	98,321
09/23/2026	26.64	26.75	26.27	26.28	-1.90%	114,485
09/22/2026	26.92	27.18	26.57	26.79	+0.15%	119,295
09/21/2026	26.70	26.89	26.66	26.75	+0.19%	83,166
09/18/2026	26.68	26.85	26.45	26.70	+0.07%	295,606
09/17/2026	26.92	27.50	26.58	26.68	+0.15%	88,621
09/16/2026	26.89	26.89	26.30	26.64	-0.37%	121,476
09/15/2026	26.90	27.12	26.41	26.74	+0.26%	89,521
09/14/2026	26.54	26.99	26.54	26.67	+0.45%	83,791
09/11/2026	26.96	26.96	26.50	26.55	-0.49%	65,457
09/10/2026	26.21	26.68	26.18	26.68	+1.14%	54,050
09/09/2026	26.51	26.68	25.99	26.38	-0.72%	101,659
09/08/2026	26.91	27.29	26.42	26.57	-1.85%	73,307
09/04/2026	26.56	27.17	26.56	27.07	+1.50%	45,109
09/03/2026	26.73	26.76	26.40	26.67	+1.02%	92,021
09/02/2026	25.87	26.48	25.87	26.40	+2.05%	114,790
09/01/2026	25.87	26.15	25.34	25.87	-0.31%	93,404
08/31/2026	26.11	26.25	25.95	25.95	-1.24%	63,306
08/28/2026	26.26	26.53	26.05	26.28	+0.13%	58,315
08/27/2026	26.35	26.54	25.97	26.24	-0.46%	109,765
08/26/2026	26.60	26.60	26.31	26.36	-0.53%	62,244
08/25/2026	26.56	26.60	26.37	26.50	-0.34%	58,459
08/24/2026	26.69	27.02	26.51	26.59	-0.19%	58,003
08/21/2026	26.72	26.72	26.36	26.64	+0.19%	90,863
08/20/2026	26.25	26.59	26.00	26.59	+0.72%	68,583
08/19/2026	27.39	27.53	26.38	26.40	-3.12%	116,167
08/18/2026	27.34	27.55	27.01	27.25	-0.26%	136,814
08/17/2026	27.46	27.58	27.15	27.32	-0.98%	94,280
08/14/2026	27.48	27.74	27.31	27.59	+0.25%	74,124
08/13/2026	27.45	27.53	27.33	27.52	+0.73%	100,066
08/12/2026	27.10	27.34	26.94	27.32	+0.81%	130,412
08/11/2026	26.56	27.14	26.36	27.10	+2.34%	121,804
08/10/2026	26.71	27.25	26.34	26.48	-1.19%	132,347
08/07/2026	26.73	26.85	26.41	26.80	-0.04%	110,021
08/06/2026	27.12	27.15	26.66	26.81	-0.19%	209,067
08/05/2026	26.91	27.21	26.63	26.86	+0.19%	128,210
08/04/2026	26.56	26.93	26.41	26.81	+1.06%	131,293
08/03/2026	26.59	26.77	26.34	26.53	+0.61%	262,877
07/31/2026	26.20	26.48	25.95	26.37	+1.03%	205,183
07/31/2026	$0.16 Dividend
07/30/2026	26.18	26.41	25.97	26.10	-0.38%	121,026
07/29/2026	26.40	26.93	26.13	26.20	-0.75%	208,596
07/28/2026	26.45	26.75	26.32	26.40	0.00%	155,683
07/27/2026	26.27	26.48	26.07	26.40	+1.07%	177,403
07/24/2026	26.15	26.65	25.87	26.12	-0.30%	124,644
07/23/2026	26.20	26.27	25.68	26.20	-0.34%	151,045
07/22/2026	26.23	26.66	25.32	26.29	-0.68%	240,293
07/21/2026	26.40	26.57	25.37	26.47	-0.41%	326,831
07/20/2026	26.93	27.52	26.46	26.58	-1.18%	177,406
07/20/2026	$0.59 Earnings
07/17/2026	27.47	27.68	26.83	26.90	-3.01%	363,680
07/16/2026	27.09	28.07	27.09	27.73	+2.35%	182,297
07/15/2026	26.99	27.37	26.41	27.09	+0.63%	216,054
07/14/2026	27.28	27.63	26.82	26.92	-0.62%	226,338
07/13/2026	26.54	27.18	26.54	27.09	+1.53%	227,072
07/10/2026	26.61	26.87	26.34	26.69	+0.64%	138,055
07/09/2026	26.25	26.60	25.99	26.52	+1.79%	191,302
07/08/2026	26.39	26.43	25.99	26.05	-1.43%	186,671
07/07/2026	27.11	27.25	26.38	26.43	-2.53%	196,789
07/06/2026	26.89	27.33	26.13	27.11	+0.55%	202,059
07/02/2026	27.78	28.03	26.87	26.96	-2.83%	187,898
07/01/2026	27.14	27.78	27.14	27.75	+1.84%	270,997
06/30/2026	27.10	27.27	26.95	27.25	+0.27%	203,261
06/29/2026	26.78	27.18	26.56	27.17	+1.07%	301,795
06/26/2026	26.52	27.11	26.44	26.89	+1.88%	754,015
06/25/2026	26.38	26.59	26.15	26.39	-0.21%	156,271
06/24/2026	25.77	26.54	25.74	26.44	+2.92%	352,865
06/23/2026	25.49	25.77	25.00	25.69	+1.37%	283,825
06/22/2026	25.42	25.84	24.45	25.34	+0.08%	275,308
06/18/2026	25.10	25.53	24.85	25.32	+2.08%	283,792
06/17/2026	25.50	25.96	24.51	24.81	-2.92%	229,240
06/16/2026	25.54	25.94	25.33	25.55	+2.84%	522,277
06/15/2026	24.83	25.23	23.98	24.85	+1.05%	340,107
06/12/2026	24.35	24.84	24.15	24.59	+0.98%	178,788
06/11/2026	24.55	24.60	24.17	24.35	0.00%	142,691
06/10/2026	24.44	24.72	24.21	24.35	0.00%	292,582
06/09/2026	24.27	24.71	24.26	24.35	+1.03%	207,632
06/08/2026	23.94	24.40	23.94	24.10	+1.04%	240,018
06/05/2026	23.83	24.27	23.71	23.85	+0.08%	376,155
06/04/2026	23.65	24.10	23.49	23.83	+1.96%	154,014
06/03/2026	23.74	23.85	23.33	23.38	-1.96%	79,831
06/02/2026	23.56	23.96	23.46	23.84	+0.80%	108,429
06/01/2026	23.67	24.17	23.43	23.65	-0.50%	114,685
05/29/2026	23.46	24.10	23.46	23.77	+0.63%	50,817
05/28/2026	23.62	23.72	23.26	23.63	-0.34%	74,342
05/27/2026	23.80	24.09	23.49	23.70	-0.21%	68,234
05/26/2026	23.65	24.05	23.62	23.75	+0.59%	146,866
05/22/2026	23.71	23.85	23.48	23.62	0.00%	90,573
05/21/2026	23.27	23.66	23.17	23.62	+0.59%	48,236
05/20/2026	23.16	23.69	23.16	23.48	+1.29%	48,954
05/19/2026	22.99	23.34	22.99	23.18	0.00%	46,948
05/18/2026	22.79	23.36	22.79	23.18	+1.70%	34,700
05/15/2026	23.14	23.14	22.71	22.79	-1.80%	48,720
05/14/2026	23.23	23.49	23.13	23.21	+0.47%	42,605
05/13/2026	23.23	23.53	23.04	23.10	-1.32%	55,336