Rbb Bancorp (NQ: RBB )

18.01 +0.11 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.58 15.86 15.03 15.11 38,902 -0.51(-3.26%)
Jan 28, 2021 15.45 15.88 15.38 15.62 35,861 +0.50(+3.29%)
Jan 27, 2021 15.77 16.17 14.86 15.12 52,641 -0.57(-3.63%)
Jan 26, 2021 16.25 16.25 15.68 15.69 102,679 -0.45(-2.80%)
Jan 25, 2021 16.03 16.24 15.77 16.14 49,531 -0.11(-0.67%)
Jan 22, 2021 15.76 16.27 15.69 16.25 45,482 +0.22(+1.35%)
Jan 21, 2021 16.04 16.16 15.90 16.03 34,468 -0.11(-0.67%)
Jan 20, 2021 16.00 16.18 15.92 16.14 28,376 +0.08(+0.51%)
Jan 19, 2021 16.36 16.36 15.87 16.06 33,235 -0.19(-1.17%)
Jan 15, 2021 16.20 16.28 16.16 16.25 23,128 -0.16(-0.99%)
Jan 14, 2021 15.30 16.47 15.30 16.41 26,280 +0.15(+0.94%)
Jan 13, 2021 16.55 16.55 16.08 16.26 29,361 -0.16(-0.99%)
Jan 12, 2021 16.08 16.80 16.08 16.42 45,619 +0.41(+2.54%)
Jan 11, 2021 15.71 16.01 15.64 16.01 44,890 +0.31(+1.96%)
Jan 08, 2021 15.88 15.90 15.41 15.71 38,953 -0.15(-0.97%)
Jan 07, 2021 15.90 15.97 15.44 15.86 42,347 +0.23(+1.45%)
Jan 06, 2021 14.58 16.20 14.58 15.63 128,434 +1.23(+8.53%)
Jan 05, 2021 14.28 14.53 14.27 14.40 78,585 +0.23(+1.66%)
Jan 04, 2021 14.03 14.28 13.87 14.17 37,979 +0.27(+1.95%)
Dec 31, 2020 13.90 13.90 13.90 27,083 -0.38(-2.66%)
Dec 30, 2020 14.03 14.30 14.03 14.28 27,083 +0.17(+1.22%)
Dec 29, 2020 14.02 14.13 13.88 14.11 55,835 +0.04(+0.26%)
Dec 28, 2020 14.04 14.30 14.02 14.07 12,510 +0.17(+1.24%)
Dec 24, 2020 14.10 14.26 13.88 13.90 16,046 -0.20(-1.41%)
Dec 23, 2020 13.66 14.10 13.66 14.10 11,637 +0.33(+2.36%)
Dec 22, 2020 13.97 13.97 13.45 13.77 39,215 -0.18(-1.30%)
Dec 21, 2020 13.81 14.04 13.62 13.95 32,658 +0.02(+0.13%)
Dec 18, 2020 14.41 14.77 13.89 13.93 328,890 -0.34(-2.41%)
Dec 17, 2020 14.61 14.61 14.11 14.28 16,808 -0.17(-1.19%)
Dec 16, 2020 14.83 14.86 14.39 14.45 35,266 -0.33(-2.26%)
Dec 15, 2020 14.21 14.86 14.21 14.78 51,124 +0.51(+3.54%)
Dec 14, 2020 14.40 14.44 14.27 14.28 29,809 -0.05(-0.32%)
Dec 11, 2020 14.09 14.46 14.08 14.32 24,345 -0.04(-0.25%)
Dec 10, 2020 14.24 14.41 14.05 14.36 17,534 +0.11(+0.76%)
Dec 09, 2020 14.28 14.37 14.17 14.25 47,221 +0.03(+0.19%)
Dec 08, 2020 13.79 14.24 13.75 14.22 39,061 +0.28(+2.01%)
Dec 07, 2020 14.04 14.04 13.65 13.94 15,511 -0.10(-0.71%)
Dec 04, 2020 13.59 14.05 13.59 14.04 34,969 +0.18(+1.30%)
Dec 03, 2020 13.69 14.00 13.60 13.86 25,544 -0.04(-0.26%)
Dec 02, 2020 13.74 13.96 13.68 13.90 25,502 +0.21(+1.52%)
Dec 01, 2020 13.69 13.84 13.48 13.69 21,266 +0.28(+2.09%)
Nov 30, 2020 14.01 14.01 13.28 13.41 31,062 -0.72(-5.11%)
Nov 27, 2020 14.14 14.22 13.92 14.13 25,231 +0.02(+0.13%)
Nov 25, 2020 14.19 14.34 13.99 14.11 34,526 -0.25(-1.76%)
Nov 24, 2020 13.92 14.54 13.89 14.37 118,936 +0.71(+5.23%)
Nov 23, 2020 13.71 13.89 13.53 13.65 42,668 +0.10(+0.73%)
Nov 20, 2020 13.51 13.76 13.51 13.55 67,504 -0.20(-1.45%)
Nov 19, 2020 13.72 13.75 13.40 13.75 19,795 +0.09(+0.66%)
Nov 18, 2020 14.04 14.05 13.66 13.66 38,808 -0.24(-1.75%)
Nov 17, 2020 13.90 14.02 13.54 13.91 47,977 -0.05(-0.39%)
Nov 16, 2020 13.87 14.03 13.76 13.96 52,162 +0.47(+3.48%)
Nov 13, 2020 13.52 13.73 13.49 13.49 17,816 +0.20(+1.50%)
Nov 12, 2020 13.43 13.64 13.26 13.29 37,163 -0.28(-2.06%)
Nov 11, 2020 13.91 13.91 13.35 13.57 25,130 -0.34(-2.47%)
Nov 10, 2020 13.43 14.23 13.43 13.92 50,634 +0.56(+4.19%)
Nov 09, 2020 12.65 14.58 12.27 13.36 95,449 +1.38(+11.55%)
Nov 06, 2020 12.42 12.42 11.97 11.97 16,820 -0.33(-2.65%)
Nov 05, 2020 11.82 12.50 11.82 12.30 52,805 +0.44(+3.73%)
Nov 04, 2020 12.08 12.08 11.80 11.86 49,821 -0.52(-4.23%)
Nov 03, 2020 12.03 12.45 11.97 12.38 69,013 +0.63(+5.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.