Rbb Bancorp (NQ: RBB )

23.77 +0.48 (+2.08%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.85 22.04 21.38 21.98 43,827 +0.20(+0.91%)
May 27, 2021 21.53 21.85 21.39 21.79 92,283 +0.41(+1.90%)
May 26, 2021 21.38 21.47 20.92 21.38 68,503 +0.30(+1.41%)
May 25, 2021 21.33 21.36 20.71 21.08 123,071 -0.14(-0.68%)
May 24, 2021 21.00 21.35 20.92 21.23 127,191 +0.27(+1.29%)
May 21, 2021 21.07 21.12 20.69 20.96 46,208 +0.10(+0.48%)
May 20, 2021 20.75 20.90 20.44 20.86 39,620 -0.01(-0.04%)
May 19, 2021 20.50 20.92 20.06 20.87 49,952 +0.05(+0.22%)
May 18, 2021 20.71 20.99 20.57 20.82 99,890 -0.02(-0.09%)
May 17, 2021 20.60 20.93 19.42 20.84 47,881 +0.05(+0.22%)
May 14, 2021 19.47 20.81 19.38 20.80 96,201 +0.97(+4.91%)
May 13, 2021 19.34 19.87 19.23 19.82 35,431 +0.59(+3.04%)
May 12, 2021 19.00 19.34 18.92 19.24 81,558 +0.30(+1.57%)
May 11, 2021 18.99 19.34 18.92 18.94 20,740 -0.33(-1.73%)
May 10, 2021 20.17 20.17 19.26 19.27 34,150 -0.95(-4.68%)
May 07, 2021 19.61 20.27 19.61 20.22 73,153 +0.44(+2.23%)
May 06, 2021 19.84 20.00 19.54 19.78 42,302 -0.05(-0.27%)
May 05, 2021 19.80 20.04 19.63 19.83 33,694 +0.04(+0.18%)
May 04, 2021 19.93 20.11 19.28 19.80 34,514 -0.24(-1.21%)
May 03, 2021 19.10 20.09 19.04 20.04 100,124 +1.16(+6.12%)
Apr 30, 2021 18.57 19.11 18.34 18.88 107,734 +0.54(+2.93%)
Apr 29, 2021 18.17 18.34 17.99 18.34 43,473 +0.39(+2.14%)
Apr 28, 2021 17.72 18.04 17.72 17.96 33,072 +0.19(+1.06%)
Apr 27, 2021 18.00 18.18 17.52 17.77 33,996 -0.15(-0.85%)
Apr 26, 2021 18.21 18.30 17.90 17.92 33,646 +0.01(+0.05%)
Apr 23, 2021 17.07 18.09 17.07 17.91 30,366 +0.56(+3.20%)
Apr 22, 2021 17.80 17.80 17.33 17.36 24,900 -0.30(-1.72%)
Apr 21, 2021 17.41 17.74 17.41 17.66 29,385 +0.26(+1.49%)
Apr 20, 2021 17.99 17.99 17.22 17.40 44,727 -0.69(-3.81%)
Apr 19, 2021 17.99 18.21 17.82 18.09 41,116 +0.04(+0.20%)
Apr 16, 2021 18.17 18.19 17.74 18.06 54,704 +0.10(+0.55%)
Apr 15, 2021 17.84 18.12 17.66 17.96 16,204 +0.07(+0.40%)
Apr 14, 2021 17.65 18.12 17.65 17.89 24,226 +0.18(+1.01%)
Apr 13, 2021 17.91 17.96 17.70 17.71 19,999 -0.34(-1.89%)
Apr 12, 2021 17.98 18.30 17.95 18.05 12,589 +0.01(+0.05%)
Apr 09, 2021 18.11 18.27 17.88 18.04 24,003 -0.07(-0.40%)
Apr 08, 2021 18.03 18.11 17.84 18.11 24,724 +0.06(+0.35%)
Apr 07, 2021 18.80 18.80 17.91 18.05 35,989 -0.17(-0.93%)
Apr 06, 2021 17.99 18.53 17.75 18.22 63,470 +0.29(+1.60%)
Apr 05, 2021 18.34 18.34 17.83 17.93 35,063 -0.17(-0.94%)
Apr 01, 2021 18.10 18.21 17.61 18.10 38,293 -0.05(-0.30%)
Mar 31, 2021 18.46 18.62 18.10 18.16 57,898 -0.35(-1.89%)
Mar 30, 2021 18.40 18.75 18.39 18.51 23,729 +0.30(+1.67%)
Mar 29, 2021 18.36 18.54 17.99 18.20 36,939 -0.34(-1.84%)
Mar 26, 2021 18.42 18.60 18.25 18.54 30,478 +0.43(+2.37%)
Mar 25, 2021 18.03 18.26 17.39 18.11 28,936 +0.56(+3.16%)
Mar 24, 2021 17.95 18.67 17.56 17.56 38,185 -0.07(-0.41%)
Mar 23, 2021 18.34 18.34 17.45 17.63 69,108 -0.71(-3.86%)
Mar 22, 2021 18.99 19.02 18.14 18.34 28,749 -0.90(-4.66%)
Mar 19, 2021 18.84 19.23 18.14 19.23 232,327 +0.28(+1.46%)
Mar 18, 2021 19.39 19.97 18.89 18.95 71,571 -0.34(-1.76%)
Mar 17, 2021 19.31 19.57 19.02 19.29 73,230 +0.19(+0.98%)
Mar 16, 2021 19.78 19.97 18.87 19.11 75,854 -0.79(-3.96%)
Mar 15, 2021 20.60 20.60 19.71 19.89 40,752 -0.62(-3.01%)
Mar 12, 2021 20.24 20.60 20.15 20.51 41,754 +0.37(+1.82%)
Mar 11, 2021 19.93 20.23 19.80 20.14 46,890 +0.30(+1.49%)
Mar 10, 2021 19.37 19.87 19.37 19.85 73,387 +0.58(+3.02%)
Mar 09, 2021 19.44 19.62 18.85 19.27 67,722 -0.21(-1.06%)
Mar 08, 2021 18.71 19.48 18.51 19.47 89,282 +0.82(+4.42%)
Mar 05, 2021 18.70 18.80 17.91 18.65 67,432 +0.21(+1.17%)
Mar 04, 2021 18.06 18.58 17.82 18.43 81,108 +0.52(+2.90%)
Mar 03, 2021 17.02 18.28 17.02 17.91 68,660 +0.80(+4.66%)
Mar 02, 2021 17.54 17.54 16.88 17.12 27,205 -0.54(-3.04%)
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.