Rbb Bancorp (NQ: RBB )

17.98 USD +0.24 (+1.35%)
Official Closing Price Updated: 4:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 17.44 18.00 17.36 17.98 41,100 +0.24(+1.35%)
Jan 21, 2021 17.75 17.88 17.60 17.74 31,147 -0.12(-0.67%)
Jan 20, 2021 17.71 17.91 17.62 17.86 25,642 +0.09(+0.51%)
Jan 19, 2021 18.10 18.10 17.56 17.77 30,033 -0.21(-1.17%)
Jan 15, 2021 17.93 18.02 17.88 17.98 20,900 -0.18(-0.99%)
Jan 14, 2021 16.93 18.23 16.93 18.16 23,748 +0.17(+0.94%)
Jan 13, 2021 18.32 18.32 17.79 17.99 26,532 -0.18(-0.99%)
Jan 12, 2021 17.79 18.59 17.79 18.17 41,224 +0.45(+2.54%)
Jan 11, 2021 17.39 17.72 17.31 17.72 40,565 +0.34(+1.96%)
Jan 08, 2021 17.57 17.59 17.05 17.38 35,200 -0.17(-0.97%)
Jan 07, 2021 17.60 17.67 17.09 17.55 38,267 +0.25(+1.45%)
Jan 06, 2021 16.13 17.93 16.13 17.30 116,059 +1.36(+8.53%)
Jan 05, 2021 15.80 16.08 15.79 15.94 71,013 +0.26(+1.66%)
Jan 04, 2021 15.53 15.80 15.35 15.68 34,320 +0.30(+1.95%)
Dec 31, 2020 15.38 15.38 15.38 24,474 -0.42(-2.66%)
Dec 30, 2020 15.53 15.82 15.53 15.80 24,474 +0.19(+1.22%)
Dec 29, 2020 15.51 15.64 15.36 15.61 50,455 +0.04(+0.26%)
Dec 28, 2020 15.54 15.83 15.52 15.57 11,305 +0.19(+1.24%)
Dec 24, 2020 15.60 15.78 15.36 15.38 14,500 -0.22(-1.41%)
Dec 23, 2020 15.12 15.60 15.12 15.60 10,516 +0.36(+2.36%)
Dec 22, 2020 15.46 15.46 14.88 15.24 35,437 -0.20(-1.30%)
Dec 21, 2020 15.28 15.54 15.07 15.44 29,512 +0.02(+0.13%)
Dec 18, 2020 15.95 16.35 15.37 15.42 297,200 -0.38(-2.41%)
Dec 17, 2020 16.17 16.17 15.61 15.80 15,189 -0.19(-1.19%)
Dec 16, 2020 16.41 16.44 15.92 15.99 31,868 -0.37(-2.26%)
Dec 15, 2020 15.72 16.45 15.72 16.36 46,198 +0.56(+3.54%)
Dec 14, 2020 15.94 15.98 15.79 15.80 26,937 -0.05(-0.32%)
Dec 11, 2020 15.59 16.00 15.59 15.85 22,000 -0.04(-0.25%)
Dec 10, 2020 15.76 15.95 15.55 15.89 15,845 +0.12(+0.76%)
Dec 09, 2020 15.80 15.90 15.68 15.77 42,671 +0.03(+0.19%)
Dec 08, 2020 15.26 15.76 15.22 15.74 35,298 +0.31(+2.01%)
Dec 07, 2020 15.54 15.54 15.11 15.43 14,017 -0.11(-0.71%)
Dec 04, 2020 15.04 15.55 15.04 15.54 31,600 +0.20(+1.30%)
Dec 03, 2020 15.15 15.49 15.05 15.34 23,083 -0.04(-0.26%)
Dec 02, 2020 15.20 15.45 15.14 15.38 23,045 +0.23(+1.52%)
Dec 01, 2020 15.15 15.32 14.92 15.15 19,217 +0.31(+2.09%)
Nov 30, 2020 15.50 15.50 14.70 14.84 28,069 -0.80(-5.12%)
Nov 27, 2020 15.65 15.74 15.40 15.64 22,800 +0.02(+0.13%)
Nov 25, 2020 15.70 15.87 15.48 15.62 31,200 -0.28(-1.76%)
Nov 24, 2020 15.40 16.09 15.37 15.90 107,476 +0.79(+5.23%)
Nov 23, 2020 15.17 15.37 14.97 15.11 38,557 +0.11(+0.73%)
Nov 20, 2020 14.95 15.23 14.95 15.00 61,000 -0.22(-1.45%)
Nov 19, 2020 15.18 15.22 14.83 15.22 17,888 +0.10(+0.66%)
Nov 18, 2020 15.54 15.55 15.12 15.12 35,069 -0.27(-1.75%)
Nov 17, 2020 15.38 15.52 14.98 15.39 43,355 -0.06(-0.39%)
Nov 16, 2020 15.35 15.53 15.22 15.45 47,136 +0.52(+3.48%)
Nov 13, 2020 14.96 15.20 14.93 14.93 16,100 +0.22(+1.50%)
Nov 12, 2020 14.86 15.09 14.67 14.71 33,583 -0.31(-2.06%)
Nov 11, 2020 15.39 15.39 14.78 15.02 22,709 -0.38(-2.47%)
Nov 10, 2020 14.86 15.75 14.86 15.40 45,756 +0.62(+4.19%)
Nov 09, 2020 14.00 16.14 13.58 14.78 86,252 +1.53(+11.55%)
Nov 06, 2020 13.74 13.74 13.25 13.25 15,200 -0.36(-2.65%)
Nov 05, 2020 13.08 13.83 13.08 13.61 47,717 +0.49(+3.73%)
Nov 04, 2020 13.37 13.37 13.06 13.12 45,021 -0.58(-4.23%)
Nov 03, 2020 13.31 13.78 13.25 13.70 62,364 +0.70(+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.