RBB Bancorp - Common Stock (NQ: RBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	17.41	18.66	17.41	18.55	38,164	+0.02(+0.11%)
Feb 03, 2025	18.29	19.18	18.00	18.53	83,676	-0.28(-1.49%)
Jan 31, 2025	19.20	19.54	18.49	18.81	77,306	-0.41(-2.13%)
Jan 30, 2025	19.41	19.68	19.07	19.22	50,665	-0.09(-0.46%)
Jan 29, 2025	19.14	19.48	18.26	19.31	142,984	+0.07(+0.36%)
Jan 28, 2025	19.27	19.42	19.05	19.24	50,764	-0.21(-1.07%)
Jan 27, 2025	19.25	19.53	18.83	19.45	107,809	+0.06(+0.31%)
Jan 24, 2025	19.49	19.49	18.84	19.39	119,169	-0.25(-1.26%)
Jan 23, 2025	19.78	20.05	19.49	19.64	35,019	-0.29(-1.44%)
Jan 22, 2025	20.16	20.36	19.92	19.92	46,635	-0.41(-2.00%)
Jan 21, 2025	20.03	20.71	20.03	20.33	45,622	+0.41(+2.04%)
Jan 17, 2025	19.97	20.18	19.58	19.92	26,317	+0.03(+0.15%)
Jan 16, 2025	19.84	19.94	19.58	19.89	43,426	+0.09(+0.45%)
Jan 15, 2025	19.71	20.31	19.50	19.81	26,756	+0.62(+3.26%)
Jan 14, 2025	18.84	19.30	18.84	19.18	25,439	+0.40(+2.11%)
Jan 13, 2025	18.48	18.91	18.17	18.78	28,822	+0.21(+1.12%)
Jan 10, 2025	19.37	19.37	18.28	18.58	45,171	-1.20(-6.07%)
Jan 08, 2025	19.44	19.79	19.34	19.78	36,385	+0.13(+0.66%)
Jan 07, 2025	20.00	20.00	19.59	19.65	75,908	-0.34(-1.69%)
Jan 06, 2025	20.16	20.37	19.89	19.98	31,643	-0.20(-0.98%)
Jan 03, 2025	19.99	20.28	19.78	20.18	22,372	+0.20(+0.99%)
Jan 02, 2025	20.55	20.78	19.97	19.98	30,250	-0.34(-1.66%)
Dec 31, 2024				20.32	0	-0.27(-1.30%)
Dec 30, 2024	20.41	20.77	20.35	20.59	27,705	-0.03(-0.14%)
Dec 27, 2024	20.83	20.83	20.49	20.62	26,890	-0.45(-2.12%)
Dec 26, 2024	20.83	21.06	20.80	21.06	16,357	+0.10(+0.47%)
Dec 24, 2024	20.86	20.99	20.52	20.97	33,890	+0.14(+0.67%)
Dec 23, 2024	21.00	21.31	20.49	20.83	41,445	-0.32(-1.50%)
Dec 20, 2024	20.87	21.37	20.87	21.14	130,762	-0.08(-0.37%)
Dec 19, 2024	21.55	22.03	21.10	21.22	25,989	-0.06(-0.28%)
Dec 18, 2024	22.81	22.94	21.16	21.28	48,291	-1.39(-6.12%)
Dec 17, 2024	23.15	23.31	22.51	22.67	32,386	-0.52(-2.22%)
Dec 16, 2024	22.98	23.24	22.82	23.19	18,783	+0.18(+0.78%)
Dec 13, 2024	23.01	23.12	22.76	23.01	22,553	-0.11(-0.47%)
Dec 12, 2024	23.25	23.43	22.87	23.12	23,744	-0.17(-0.72%)
Dec 11, 2024	23.51	23.63	23.23	23.29	41,679	+0.07(+0.30%)
Dec 10, 2024	22.98	23.46	22.81	23.22	40,619	+0.23(+0.99%)
Dec 09, 2024	23.37	23.50	22.90	22.99	35,712	-0.35(-1.49%)
Dec 06, 2024	23.92	23.92	23.07	23.34	31,872	-0.36(-1.51%)
Dec 05, 2024	23.88	24.07	23.64	23.69	25,696	-0.17(-0.71%)
Dec 04, 2024	23.70	23.89	23.47	23.86	25,879	+0.35(+1.48%)
Dec 03, 2024	23.76	23.99	23.38	23.51	25,879	-0.20(-0.84%)