RBB
RBB BANCORP (RBB)
NASDAQ
$26.70+$0.32 (+1.23%)
Price as of Aug 03, 2026 1:37 PM EDT
  • $446.1M
    Market Cap
  • 51.33%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -3.22%
    Low Price$26.05
    High Price$27.73
  • 3 Months
    +10.00%
    Low Price$22.79
    High Price$27.75
  • 1 Year
    +51.33%
    Low Price$16.35
    High Price$27.75
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
23.39
23.85
22.95
23.41
+0.08%
85,712
05/11/2026
23.69
23.75
23.27
23.39
-2.16%
73,741
05/08/2026
24.01
24.01
23.65
23.90
-0.58%
46,966
05/07/2026
24.07
24.39
24.00
24.04
-0.45%
93,802
05/06/2026
24.55
24.55
24.02
24.15
+0.66%
68,406
05/05/2026
23.85
24.31
23.78
23.99
+1.05%
40,380
05/04/2026
24.09
24.42
23.65
23.74
-1.44%
125,232
05/01/2026
23.94
24.41
23.65
24.09
+0.50%
289,742
04/30/2026
23.42
24.17
23.42
23.97
+1.73%
204,161
04/30/2026
$0.16 Dividend
04/29/2026
23.84
24.09
23.36
23.57
-1.85%
90,181
04/28/2026
23.86
24.31
23.78
24.01
+0.95%
81,030
04/27/2026
23.30
23.83
23.30
23.78
+1.95%
63,637
04/24/2026
23.55
23.77
22.97
23.33
-1.54%
76,040
04/23/2026
23.91
24.03
23.63
23.69
-0.54%
85,282
04/22/2026
23.87
24.38
23.66
23.82
-0.21%
111,860
04/21/2026
23.20
24.41
23.20
23.87
+5.45%
167,895
04/20/2026
22.60
22.69
22.41
22.64
+0.26%
55,597
04/20/2026
$0.66 Earnings
04/17/2026
22.37
22.84
22.27
22.58
+2.60%
62,291
04/16/2026
21.90
22.13
21.84
22.01
-0.13%
49,636
04/15/2026
22.30
22.43
21.85
22.04
-1.37%
27,593
04/14/2026
22.22
22.45
21.37
22.34
+0.09%
36,094
04/13/2026
22.27
22.41
22.10
22.32
-0.09%
31,128
04/10/2026
22.48
22.67
21.96
22.34
-0.53%
57,715
04/09/2026
21.90
22.65
21.82
22.46
+2.02%
170,669
04/08/2026
22.21
22.31
21.74
22.02
+1.92%
136,224
04/07/2026
21.41
21.80
21.34
21.60
+0.14%
43,120
04/06/2026
21.29
21.76
21.22
21.57
+0.83%
27,843
04/02/2026
21.04
21.43
20.98
21.39
+0.56%
46,665
04/01/2026
21.20
21.56
21.08
21.28
+0.84%
35,047
03/31/2026
21.30
21.37
20.63
21.10
+0.42%
39,957
03/30/2026
20.81
21.19
20.74
21.01
+1.92%
66,475
03/27/2026
20.84
20.84
20.44
20.61
-1.28%
52,572
03/26/2026
20.65
20.93
20.62
20.88
0.00%
64,735
03/25/2026
21.13
21.13
20.73
20.88
-0.05%
38,744
03/24/2026
20.73
21.19
20.41
20.89
-0.28%
45,101
03/23/2026
20.62
21.36
20.42
20.95
+3.87%
54,863
03/20/2026
20.50
20.68
20.06
20.17
-1.40%
124,787
03/19/2026
20.06
20.63
20.00
20.46
+1.17%
135,256
03/18/2026
20.45
20.60
20.10
20.22
-2.06%
47,905
03/17/2026
20.74
21.01
20.50
20.64
-0.38%
43,386
03/16/2026
21.03
21.05
20.61
20.72
+0.29%
26,523