Rbb Bancorp (NQ: RBB )

23.28 -0.06 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.74 22.74 22.52 22.68 15,228 -0.06(-0.26%)
Jan 30, 2018 22.57 22.78 22.35 22.74 40,652 +0.14(+0.63%)
Jan 29, 2018 22.68 22.79 22.46 22.60 38,743 -0.08(-0.33%)
Jan 26, 2018 22.63 22.82 22.48 22.68 26,884 +0.07(+0.30%)
Jan 25, 2018 22.70 22.88 22.57 22.61 166,640 +0.06(+0.26%)
Jan 24, 2018 22.89 22.89 22.38 22.55 71,944 -0.50(-2.19%)
Jan 23, 2018 22.72 23.14 22.68 23.05 53,698 +0.36(+1.59%)
Jan 22, 2018 22.54 22.69 22.49 22.69 14,211 +0.08(+0.33%)
Jan 19, 2018 22.61 22.72 22.47 22.62 23,189 -0.01(-0.04%)
Jan 18, 2018 22.57 22.86 22.41 22.62 49,918 -0.01(-0.04%)
Jan 17, 2018 22.71 22.71 22.38 22.63 14,253 -0.01(-0.04%)
Jan 16, 2018 22.70 22.76 22.44 22.64 38,655 +0.03(+0.11%)
Jan 12, 2018 22.62 22.62 22.62 0 +0.03(+0.11%)
Jan 11, 2018 22.56 22.57 22.38 22.59 15,998 +0.10(+0.45%)
Jan 10, 2018 22.60 22.65 22.42 22.49 13,186 +0.09(+0.41%)
Jan 09, 2018 22.68 22.76 22.38 22.40 5,179 -0.25(-1.11%)
Jan 08, 2018 22.80 22.80 22.47 22.65 5,420 -0.19(-0.81%)
Jan 05, 2018 22.93 22.93 22.50 22.84 25,785 -0.04(-0.18%)
Jan 04, 2018 22.85 23.01 22.56 22.88 33,164 +0.06(+0.26%)
Jan 03, 2018 22.70 23.05 22.41 22.82 28,526 +0.14(+0.63%)
Jan 02, 2018 23.14 23.14 22.42 22.68 64,608 -0.35(-1.53%)
Dec 29, 2017 23.03 23.03 23.03 0 -0.10(-0.44%)
Dec 28, 2017 23.05 23.14 22.94 23.13 5,778 +0.13(+0.55%)
Dec 27, 2017 23.05 23.11 22.96 23.00 23,164 -0.05(-0.22%)
Dec 26, 2017 22.94 23.14 22.89 23.05 34,249 +0.03(+0.15%)
Dec 22, 2017 23.07 23.14 22.94 23.02 17,756 -0.03(-0.11%)
Dec 21, 2017 23.01 23.09 22.84 23.05 23,857 +0.19(+0.81%)
Dec 20, 2017 22.98 22.98 22.64 22.86 10,278 -0.01(-0.04%)
Dec 19, 2017 22.84 23.01 22.71 22.87 70,443 +0.08(+0.33%)
Dec 18, 2017 22.64 22.90 22.63 22.79 21,296 +0.16(+0.71%)
Dec 15, 2017 22.38 22.74 22.23 22.63 159,109 +0.37(+1.66%)
Dec 14, 2017 22.46 22.46 21.98 22.26 17,934 -0.14(-0.64%)
Dec 13, 2017 22.36 22.42 22.06 22.41 70,333 +0.16(+0.72%)
Dec 12, 2017 22.13 22.29 22.13 22.25 16,470 +0.14(+0.65%)
Dec 11, 2017 22.02 22.13 21.97 22.10 15,562 +0.07(+0.31%)
Dec 08, 2017 22.12 22.13 21.96 22.04 13,018 +0.03(+0.15%)
Dec 07, 2017 22.00 22.04 21.81 22.00 29,138 +0.00(+0.00%)
Dec 06, 2017 21.96 22.04 21.95 22.00 51,930 +0.06(+0.27%)
Dec 05, 2017 21.93 22.04 21.86 21.94 116,204 +0.09(+0.42%)
Dec 04, 2017 21.37 21.88 21.37 21.85 54,132 +0.60(+2.81%)
Dec 01, 2017 21.14 21.26 21.03 21.25 59,816 +0.06(+0.28%)
Nov 30, 2017 21.25 21.36 21.04 21.19 122,925 +0.00(+0.00%)
Nov 29, 2017 21.03 21.25 21.03 21.19 66,679 +0.16(+0.76%)
Nov 28, 2017 20.85 21.15 20.82 21.03 20,822 +0.28(+1.34%)
Nov 27, 2017 20.35 20.92 20.34 20.76 35,052 +0.43(+2.11%)
Nov 24, 2017 20.36 20.36 20.19 20.33 3,289 +0.07(+0.33%)
Nov 22, 2017 20.35 20.56 20.18 20.26 280,352 -0.09(-0.45%)
Nov 21, 2017 20.43 20.47 20.24 20.35 13,059 -0.06(-0.29%)
Nov 20, 2017 20.29 20.45 20.25 20.41 43,334 +0.01(+0.04%)
Nov 17, 2017 20.40 20.49 20.29 20.40 7,173 -0.03(-0.16%)
Nov 16, 2017 20.39 20.51 20.37 20.44 9,410 +0.15(+0.75%)
Nov 15, 2017 20.56 20.61 20.28 20.29 15,726 -0.24(-1.19%)
Nov 14, 2017 20.28 20.61 20.27 20.53 11,788 +0.26(+1.29%)
Nov 13, 2017 19.76 20.32 19.67 20.27 14,546 +0.43(+2.16%)
Nov 10, 2017 19.76 20.14 19.71 19.84 14,224 +0.16(+0.81%)
Nov 09, 2017 19.53 19.72 19.37 19.68 17,900 +0.08(+0.39%)
Nov 08, 2017 19.84 19.90 19.52 19.60 15,854 -0.33(-1.65%)
Nov 07, 2017 20.47 20.47 19.90 19.93 9,187 -0.55(-2.67%)
Nov 06, 2017 20.08 20.52 20.08 20.48 11,418 +0.18(+0.87%)
Nov 03, 2017 20.77 20.77 20.19 20.30 30,681 -0.47(-2.27%)
Nov 02, 2017 20.99 20.99 20.70 20.77 23,790 -0.11(-0.52%)
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.