RBB
RBB BANCORP (RBB)
NASDAQ
$27.26+$0.0010 (+0.004%)
Price as of Jul 14, 2026 4:02 AM EDT
  • $461.7M
    Market Cap
  • 50.07%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +10.19%
    Low Price$24.96
    High Price$27.92
  • 3 Months
    +21.38%
    Low Price$22.29
    High Price$27.92
  • 1 Year
    +50.07%
    Low Price$16.83
    High Price$27.92
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
26.70
27.35
26.70
27.26
+1.53%
227,072
07/10/2026
26.77
27.03
26.50
26.85
+0.64%
138,055
07/09/2026
26.41
26.76
26.15
26.68
+1.79%
191,302
07/08/2026
26.55
26.59
26.15
26.21
-1.43%
186,671
07/07/2026
27.28
27.42
26.54
26.59
-2.53%
196,789
07/06/2026
27.05
27.50
26.29
27.28
+0.55%
202,059
07/02/2026
27.95
28.20
27.03
27.13
-2.83%
187,898
07/01/2026
27.31
27.95
27.31
27.92
+1.84%
270,997
06/30/2026
27.27
27.44
27.12
27.42
+0.27%
203,261
06/29/2026
26.94
27.35
26.73
27.34
+1.07%
301,795
06/26/2026
26.68
27.28
26.60
27.05
+1.88%
754,015
06/25/2026
26.54
26.75
26.31
26.55
-0.21%
156,271
06/24/2026
25.93
26.70
25.90
26.61
+2.92%
352,865
06/23/2026
25.65
25.93
25.15
25.85
+1.37%
283,825
06/22/2026
25.58
26.00
24.60
25.50
+0.08%
275,308
06/18/2026
25.25
25.69
25.00
25.48
+2.08%
283,792
06/17/2026
25.66
26.12
24.66
24.96
-2.92%
229,240
06/16/2026
25.70
26.10
25.49
25.71
+2.84%
522,277
06/15/2026
24.98
25.38
24.13
25.00
+1.05%
340,107
06/12/2026
24.50
24.99
24.30
24.74
+0.98%
178,788
06/11/2026
24.70
24.75
24.32
24.50
0.00%
142,691
06/10/2026
24.59
24.87
24.36
24.50
0.00%
292,582
06/09/2026
24.42
24.86
24.41
24.50
+1.03%
207,632
06/08/2026
24.09
24.55
24.09
24.25
+1.04%
240,018
06/05/2026
23.98
24.42
23.86
24.00
+0.08%
376,155
06/04/2026
23.80
24.25
23.63
23.98
+1.96%
154,014
06/03/2026
23.89
24.00
23.47
23.52
-1.96%
79,831
06/02/2026
23.70
24.11
23.60
23.99
+0.80%
108,429
06/01/2026
23.82
24.32
23.58
23.80
-0.50%
114,685
05/29/2026
23.60
24.25
23.60
23.92
+0.63%
50,817
05/28/2026
23.76
23.87
23.40
23.77
-0.34%
74,342
05/27/2026
23.95
24.24
23.64
23.85
-0.21%
68,234
05/26/2026
23.80
24.20
23.76
23.90
+0.59%
146,866
05/22/2026
23.86
24.00
23.62
23.76
0.00%
90,573
05/21/2026
23.41
23.81
23.31
23.76
+0.59%
48,236
05/20/2026
23.30
23.84
23.30
23.62
+1.29%
48,954
05/19/2026
23.13
23.48
23.13
23.32
0.00%
46,948
05/18/2026
22.93
23.50
22.93
23.32
+1.70%
34,700
05/15/2026
23.28
23.28
22.85
22.93
-1.80%
48,720
05/14/2026
23.37
23.63
23.28
23.35
+0.47%
42,605
05/13/2026
23.37
23.67
23.18
23.24
-1.32%
55,336
05/12/2026
23.53
24.00
23.09
23.55
+0.08%
85,712
05/11/2026
23.84
23.90
23.41
23.53
-2.16%
73,741
05/08/2026
24.16
24.16
23.80
24.05
-0.58%
46,966
05/07/2026
24.22
24.54
24.15
24.19
-0.45%
93,802
05/06/2026
24.70
24.70
24.17
24.30
+0.66%
68,406
05/05/2026
24.00
24.46
23.93
24.14
+1.05%
40,380
05/04/2026
24.24
24.57
23.79
23.89
-1.44%
125,232
05/01/2026
24.09
24.56
23.80
24.24
+0.50%
289,742
04/30/2026
23.56
24.32
23.56
24.12
+1.73%
204,161
04/30/2026
$0.16 Dividend
04/29/2026
23.99
24.24
23.51
23.71
-1.85%
90,181
04/28/2026
24.01
24.46
23.93
24.16
+0.95%
81,030
04/27/2026
23.44
23.98
23.44
23.93
+1.95%
63,637
04/24/2026
23.69
23.92
23.11
23.47
-1.54%
76,040
04/23/2026
24.06
24.18
23.78
23.84
-0.54%
85,282
04/22/2026
24.02
24.53
23.81
23.97
-0.21%
111,860
04/21/2026
23.34
24.56
23.34
24.02
+5.45%
167,895
04/20/2026
22.74
22.83
22.55
22.78
+0.26%
55,597
04/20/2026
$0.66 Earnings
04/17/2026
22.51
22.98
22.41
22.72
+2.60%
62,291
04/16/2026
22.03
22.26
21.97
22.14
-0.13%
49,636
04/15/2026
22.44
22.57
21.99
22.17
-1.37%
27,593
04/14/2026
22.36
22.58
21.50
22.48
+0.09%
36,094
04/13/2026
22.41
22.55
22.24
22.46
-0.09%
31,128
04/10/2026
22.62
22.81
22.09
22.48
-0.53%
57,715
04/09/2026
22.03
22.79
21.96
22.60
+2.02%
170,669
04/08/2026
22.35
22.45
21.88
22.15
+1.92%
136,224
04/07/2026
21.54
21.93
21.48
21.73
+0.14%
43,120
04/06/2026
21.42
21.89
21.35
21.70
+0.83%
27,843
04/02/2026
21.17
21.56
21.11
21.52
+0.56%
46,665
04/01/2026
21.33
21.69
21.21
21.41
+0.84%
35,047
03/31/2026
21.44
21.50
20.76
21.23
+0.42%
39,957
03/30/2026
20.94
21.32
20.87
21.14
+1.92%
66,475
03/27/2026
20.97
20.97
20.56
20.74
-1.28%
52,572
03/26/2026
20.78
21.06
20.75
21.01
0.00%
64,735
03/25/2026
21.26
21.26
20.85
21.01
-0.05%
38,744
03/24/2026
20.86
21.32
20.53
21.02
-0.28%
45,101
03/23/2026
20.75
21.49
20.54
21.08
+3.87%
54,863
03/20/2026
20.62
20.80
20.18
20.29
-1.40%
124,787
03/19/2026
20.18
20.76
20.12
20.58
+1.17%
135,256
03/18/2026
20.57
20.73
20.22
20.34
-2.06%
47,905
03/17/2026
20.87
21.14
20.62
20.77
-0.38%
43,386
03/16/2026
21.16
21.18
20.74
20.85
+0.29%
26,523
03/13/2026
20.84
20.94
20.38
20.79
+0.43%
88,775
03/12/2026
20.56
20.85
20.13
20.70
-0.24%
43,719
03/11/2026
20.80
21.15
20.58
20.75
-1.18%
53,715
03/10/2026
20.80
21.53
20.80
21.00
+0.28%
47,372
03/09/2026
20.92
21.09
20.25
20.94
-1.40%
84,097
03/06/2026
21.36
21.36
20.60
21.24
-1.79%
105,400
03/05/2026
21.96
22.05
21.31
21.62
-1.94%
112,623
03/04/2026
21.62
22.23
21.55
22.05
+2.64%
110,080
03/03/2026
21.29
21.67
20.97
21.49
-0.64%
84,035
03/02/2026
21.09
22.03
21.01
21.62
+1.26%
76,744
02/27/2026
21.69
21.94
21.14
21.36
-3.24%
116,676
02/26/2026
22.35
22.37
21.70
22.07
-0.94%
73,438
02/25/2026
21.96
22.35
21.71
22.28
+2.42%
85,940
02/24/2026
21.79
22.13
21.54
21.75
-0.23%
103,233
02/23/2026
22.08
22.21
21.60
21.80
-1.13%
103,123
02/20/2026
21.93
22.20
21.93
22.05
+0.63%
26,044