RBB | RBB BANCORP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

RBB BANCORP (RBB)

NASDAQ

$26.00-$0.09 (-0.34%)

Price as of Nov 11, 2026 7:30 PM EST

$441.3M
Market Cap
38.64%
1-Year Change
Banks - Regional
Industry

1 Month
+3.27%

Low Price$25.29

High Price$26.36
3 Months
-0.86%

Low Price$25.26

High Price$27.42
1 Year
+38.64%

Low Price$18.12

High Price$27.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	26.05	26.44	25.80	26.09	+0.15%	84,779
11/09/2026	25.98	26.14	25.53	26.05	+1.28%	57,974
11/06/2026	25.58	25.82	25.50	25.72	+0.08%	60,299
11/05/2026	26.44	26.75	25.50	25.70	-2.06%	113,270
11/04/2026	26.31	26.57	26.20	26.24	+1.67%	104,546
11/03/2026	26.10	26.30	25.67	25.81	-1.30%	131,536
11/02/2026	25.61	26.33	25.51	26.15	+2.35%	146,407
10/30/2026	26.02	26.04	25.50	25.55	-1.28%	91,873
10/30/2026	$0.16 Dividend
10/29/2026	26.17	26.28	25.82	25.88	-0.23%	110,527
10/28/2026	26.02	26.50	25.67	25.94	-0.31%	141,486
10/27/2026	26.33	26.33	25.99	26.02	-0.53%	155,331
10/26/2026	26.29	26.57	26.09	26.16	-0.45%	83,931
10/23/2026	26.14	26.46	26.09	26.28	-0.30%	101,246
10/22/2026	26.11	26.56	26.11	26.36	+0.63%	122,455
10/21/2026	26.00	26.22	25.51	26.19	+0.86%	114,962
10/20/2026	26.57	26.59	25.89	25.97	+2.67%	125,795
10/19/2026	25.59	25.79	25.22	25.29	-1.17%	83,634
10/19/2026	$0.74 Earnings
10/16/2026	25.60	26.10	25.56	25.59	-0.04%	81,418
10/15/2026	25.45	25.76	25.30	25.60	+1.06%	82,667
10/14/2026	25.21	25.84	25.20	25.33	-0.82%	91,128
10/13/2026	25.61	25.93	25.34	25.54	+0.04%	65,607
10/12/2026	25.21	25.66	25.21	25.53	+1.06%	70,888
10/09/2026	25.65	25.77	25.15	25.26	-1.78%	85,084
10/08/2026	25.50	25.95	25.48	25.72	+0.08%	69,825
10/07/2026	25.63	25.87	25.54	25.70	-0.92%	99,481
10/06/2026	26.13	26.25	25.85	25.94	-0.46%	66,580
10/05/2026	26.06	26.11	25.75	26.06	+0.11%	74,077
10/02/2026	26.23	26.66	25.85	26.03	-0.11%	94,034
10/01/2026	25.75	26.11	25.28	26.06	+0.73%	81,863
09/30/2026	26.03	26.12	25.64	25.87	-0.31%	83,200
09/29/2026	26.23	26.31	25.77	25.95	-0.84%	84,204
09/28/2026	26.31	26.45	26.16	26.17	-0.94%	93,099
09/25/2026	26.29	26.58	26.25	26.42	+0.49%	88,535
09/24/2026	26.19	26.40	26.09	26.29	+0.65%	98,321
09/23/2026	26.48	26.59	26.11	26.12	-1.90%	114,485
09/22/2026	26.75	27.01	26.41	26.63	+0.15%	119,295
09/21/2026	26.54	26.72	26.50	26.59	+0.19%	83,166
09/18/2026	26.52	26.68	26.29	26.54	+0.07%	295,606
09/17/2026	26.75	27.33	26.42	26.52	+0.15%	88,621
09/16/2026	26.72	26.72	26.14	26.48	-0.37%	121,476
09/15/2026	26.73	26.95	26.24	26.58	+0.26%	89,521
09/14/2026	26.38	26.82	26.38	26.51	+0.45%	83,791
09/11/2026	26.79	26.79	26.34	26.39	-0.49%	65,457
09/10/2026	26.05	26.52	26.02	26.52	+1.14%	54,050
09/09/2026	26.35	26.52	25.83	26.22	-0.72%	101,659
09/08/2026	26.74	27.12	26.25	26.41	-1.85%	73,307
09/04/2026	26.40	27.00	26.40	26.90	+1.50%	45,109
09/03/2026	26.57	26.59	26.24	26.51	+1.02%	92,021
09/02/2026	25.71	26.31	25.71	26.24	+2.05%	114,790
09/01/2026	25.71	25.99	25.18	25.71	-0.31%	93,404
08/31/2026	25.95	26.09	25.79	25.79	-1.24%	63,306
08/28/2026	26.10	26.36	25.89	26.11	+0.13%	58,315
08/27/2026	26.19	26.38	25.81	26.08	-0.46%	109,765
08/26/2026	26.44	26.44	26.15	26.20	-0.53%	62,244
08/25/2026	26.40	26.44	26.21	26.34	-0.34%	58,459
08/24/2026	26.53	26.85	26.35	26.43	-0.19%	58,003
08/21/2026	26.56	26.56	26.20	26.48	+0.19%	90,863
08/20/2026	26.09	26.43	25.84	26.43	+0.72%	68,583
08/19/2026	27.22	27.36	26.22	26.24	-3.12%	116,167
08/18/2026	27.17	27.38	26.84	27.08	-0.26%	136,814
08/17/2026	27.29	27.41	26.98	27.15	-0.98%	94,280
08/14/2026	27.31	27.57	27.14	27.42	+0.25%	74,124
08/13/2026	27.28	27.36	27.16	27.35	+0.73%	100,066
08/12/2026	26.93	27.17	26.77	27.15	+0.81%	130,412
08/11/2026	26.40	26.97	26.20	26.93	+2.34%	121,804
08/10/2026	26.55	27.08	26.18	26.32	-1.19%	132,347
08/07/2026	26.57	26.69	26.25	26.64	-0.04%	110,021
08/06/2026	26.95	26.98	26.50	26.65	-0.19%	209,067
08/05/2026	26.74	27.04	26.47	26.69	+0.19%	128,210
08/04/2026	26.40	26.76	26.25	26.65	+1.06%	131,293
08/03/2026	26.43	26.60	26.18	26.37	+0.61%	262,877
07/31/2026	26.04	26.31	25.79	26.21	+1.03%	205,183
07/31/2026	$0.16 Dividend
07/30/2026	26.02	26.25	25.81	25.94	-0.38%	121,026
07/29/2026	26.24	26.76	25.97	26.04	-0.75%	208,596
07/28/2026	26.29	26.58	26.16	26.24	0.00%	155,683
07/27/2026	26.11	26.31	25.91	26.24	+1.07%	177,403
07/24/2026	25.99	26.48	25.71	25.96	-0.30%	124,644
07/23/2026	26.04	26.11	25.52	26.04	-0.34%	151,045
07/22/2026	26.07	26.50	25.17	26.13	-0.68%	240,293
07/21/2026	26.24	26.40	25.22	26.31	-0.41%	326,831
07/20/2026	26.77	27.35	26.30	26.41	-1.18%	177,406
07/20/2026	$0.59 Earnings
07/17/2026	27.30	27.51	26.66	26.73	-3.01%	363,680
07/16/2026	26.92	27.90	26.92	27.56	+2.35%	182,297
07/15/2026	26.83	27.20	26.25	26.93	+0.63%	216,054
07/14/2026	27.12	27.46	26.65	26.76	-0.62%	226,338
07/13/2026	26.37	27.01	26.37	26.93	+1.53%	227,072
07/10/2026	26.44	26.70	26.18	26.52	+0.64%	138,055
07/09/2026	26.09	26.43	25.83	26.35	+1.79%	191,302
07/08/2026	26.23	26.27	25.83	25.89	-1.43%	186,671
07/07/2026	26.95	27.09	26.22	26.27	-2.53%	196,789
07/06/2026	26.72	27.16	25.97	26.95	+0.55%	202,059
07/02/2026	27.61	27.86	26.70	26.80	-2.83%	187,898
07/01/2026	26.98	27.61	26.98	27.58	+1.84%	270,997
06/30/2026	26.94	27.11	26.79	27.08	+0.27%	203,261
06/29/2026	26.61	27.02	26.40	27.01	+1.07%	301,795
06/26/2026	26.35	26.95	26.28	26.72	+1.88%	754,015