Free Trial

RBB Bancorp (RBB) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free RBB Stock Alerts
$18.71
+0.02 (+0.11%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

RBB Bancorp Stock Price Performance

5 Day
Performance
-0.11%
1 Month
Performance
+11.57%
3 Month
Performance
+3.48%
6 Month
Performance
+21.18%
Year-To-Date
Performance
-1.73%
1 Year
Performance
+96.74%
Receive RBB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RBB Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Look Who Fired the World’s Richest Man
This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.
Get the full story here.

RBB Stock Chart for Thursday, May, 16, 2024

RBB Chart by TradingView

RBB Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$18.69$18.71
+0.11%		$18.79$18.4552,363 shs$345.01 million
05/15/2024$18.67$18.69
+0.11%		$18.75$18.5819,977 shs$344.64 million
05/14/2024$18.53$18.67
+0.76%		$18.75$18.5345,971 shs$344.28 million
05/13/2024$18.73$18.53
-1.07%		$18.81$18.5224,371 shs$341.69 million
05/10/2024$18.75$18.73
-0.11%		$18.89$18.6418,157 shs$348.79 million
05/09/2024$18.85$18.75
-0.53%		$18.94$18.6137,902 shs$349.16 million
05/08/2024$18.48$18.85
+2.00%		$18.89$18.2755,449 shs$350.99 million
05/07/2024$18.48$18.48$18.82$18.4165,004 shs$344.10 million
05/06/2024$18.23$18.48
+1.37%		$18.50$17.8363,343 shs$344.10 million
05/03/2024$18.12$18.23
+0.61%		$18.50$18.0526,692 shs$339.44 million
05/02/2024$17.89$18.12
+1.29%		$18.25$17.9555,569 shs$337.39 million
05/01/2024$17.76$17.89
+0.73%		$18.13$17.7659,486 shs$333.11 million
04/30/2024$17.80$17.76
-0.22%		$17.88$17.4138,604 shs$330.69 million
04/29/2024$18.06$17.80
-1.41%		$18.20$17.7565,115 shs$331.47 million
04/26/2024$18.07$18.06
-0.08%		$18.36$17.9531,194 shs$336.18 million
04/25/2024$18.50$18.07
-2.32%		$18.64$17.7959,080 shs$336.50 million
04/24/2024$18.25$18.50
+1.37%		$18.50$17.9655,897 shs$344.47 million
04/23/2024$18.26$18.25
-0.05%		$18.59$18.0849,905 shs$339.82 million
04/22/2024$17.83$18.26
+2.41%		$18.47$17.6663,975 shs$340.00 million
04/19/2024$16.95$17.83
+5.19%		$17.85$16.8258,977 shs$332.00 million
04/18/2024$16.65$16.95
+1.80%		$17.08$16.7144,108 shs$315.61 million
04/17/2024$16.77$16.65
-0.72%		$16.97$16.6529,483 shs$310.02 million
04/16/2024$16.92$16.77
-0.89%		$16.98$16.6127,812 shs$312.26 million
04/15/2024$17.09$16.92
-0.99%		$17.27$16.8217,655 shs$315.08 million
04/12/2024$17.02$17.09
+0.41%		$17.15$16.8029,655 shs$318.22 million
04/11/2024$16.81$17.02
+1.25%		$17.08$16.7153,721 shs$316.95 million
04/10/2024$17.40$16.81
-3.39%		$17.17$16.6048,758 shs$313.00 million
04/09/2024$17.60$17.40
-1.14%		$17.78$17.4017,366 shs$323.99 million
04/08/2024$17.46$17.60
+0.80%		$17.97$17.5231,194 shs$327.71 million
04/05/2024$17.68$17.46
-1.24%		$17.66$17.4618,897 shs$325.11 million
04/04/2024$17.35$17.68
+1.90%		$18.08$17.5936,114 shs$329.20 million
04/03/2024$17.09$17.35
+1.52%		$17.46$17.0131,051 shs$323.06 million
04/02/2024$17.46$17.09
-2.12%		$17.26$16.9819,975 shs$318.22 million
04/01/2024$18.01$17.46
-3.05%		$18.04$17.4417,454 shs$325.14 million
03/29/2024$18.01$18.01$18.09$17.6146,627 shs$335.35 million
03/28/2024$17.90$18.01
+0.61%		$18.08$17.6146,627 shs$335.35 million
03/27/2024$17.29$17.90
+3.53%		$17.95$17.4548,565 shs$333.30 million
03/26/2024$17.41$17.29
-0.69%		$17.70$17.2916,118 shs$321.97 million
03/25/2024$17.44$17.41
-0.17%		$17.68$17.4120,940 shs$324.17 million
03/22/2024$17.95$17.44
-2.84%		$18.06$17.4221,541 shs$324.73 million
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
03/21/2024$17.75$17.95
+1.13%		$18.07$17.4861,814 shs$334.27 million
03/20/2024$16.95$17.75
+4.72%		$17.85$16.7835,539 shs$330.51 million
03/19/2024$16.89$16.95
+0.36%		$17.13$16.8837,198 shs$315.61 million
03/18/2024$17.16$16.89
-1.57%		$17.41$16.8632,622 shs$314.49 million
03/15/2024$16.80$17.16
+2.14%		$17.20$16.68141,360 shs$319.52 million
03/14/2024$17.20$16.80
-2.33%		$17.11$16.7856,272 shs$319.20 million
03/13/2024$17.32$17.20
-0.69%		$17.29$17.0122,592 shs$326.80 million
03/12/2024$17.41$17.32
-0.52%		$17.43$17.0816,624 shs$328.99 million
03/11/2024$17.67$17.41
-1.47%		$17.57$17.1120,656 shs$330.79 million
03/08/2024$17.68$17.67
-0.06%		$17.99$17.5421,359 shs$335.73 million
03/07/2024$17.60$17.68
+0.45%		$17.99$17.4919,093 shs$335.83 million
03/06/2024$17.37$17.60
+1.32%		$17.68$16.9846,472 shs$334.40 million
03/05/2024$17.16$17.37
+1.22%		$17.58$17.2721,861 shs$330.03 million
03/04/2024$17.27$17.16
-0.64%		$17.67$16.9322,171 shs$326.04 million
03/01/2024$17.22$17.27
+0.29%		$17.46$16.8821,991 shs$328.13 million
02/29/2024$16.71$17.22
+3.05%		$17.61$16.97103,685 shs$327.18 million
02/28/2024$16.78$16.71
-0.42%		$17.01$16.6118,905 shs$317.49 million
02/27/2024$17.15$16.78
-2.16%		$17.38$16.7041,218 shs$318.74 million
02/26/2024$17.30$17.15
-0.87%		$17.33$17.0217,298 shs$325.85 million
02/23/2024$17.34$17.30
-0.23%		$17.66$17.2219,170 shs$328.70 million
02/22/2024$17.54$17.34
-1.14%		$17.64$17.2020,843 shs$329.37 million
02/21/2024$17.68$17.54
-0.79%		$17.67$17.2423,204 shs$333.26 million
02/20/2024$18.08$17.68
-2.21%		$18.06$17.5522,676 shs$335.92 million
02/19/2024$18.08$18.08$18.58$18.0325,100 shs$343.52 million
02/16/2024$18.49$18.08
-2.22%		$18.58$18.0325,109 shs$343.52 million
02/15/2024$17.83$18.49
+3.70%		$18.59$18.0074,632 shs$351.31 million

Related Companies:
This page (NASDAQ:RBB) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research