RBB Bancorp - Common Stock (RBB)

Historical Prices For RBB Bancorp - Common Stock (RBB)

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	21.48	21.65	21.07	21.17	63,122	21.17
12/05/2025	21.20	21.41	21.08	21.37	61,950	21.37
12/04/2025	21.01	21.44	20.95	21.24	62,399	21.24
12/03/2025	20.34	21.16	20.29	21.07	74,272	21.07
12/02/2025	20.49	20.50	20.10	20.19	42,333	20.19
12/01/2025	19.72	20.38	19.72	20.31	49,804	20.31
11/28/2025	20.14	20.15	19.75	19.81	25,013	19.81
11/26/2025	19.83	20.12	19.66	20.04	49,386	20.04
11/25/2025	19.64	20.17	19.50	19.95	54,149	19.95
11/24/2025	19.52	19.57	19.13	19.47	74,165	19.47
11/21/2025	19.01	19.80	18.70	19.63	88,914	19.63
11/20/2025	18.98	19.29	18.89	18.99	54,502	18.99
11/19/2025	18.45	18.98	18.45	18.92	47,706	18.92
11/18/2025	18.50	18.89	18.50	18.61	32,241	18.61
11/17/2025	19.13	19.20	18.64	18.73	41,245	18.73
11/14/2025	19.28	19.32	18.71	19.26	31,459	19.26
11/13/2025	19.17	19.50	19.07	19.32	82,254	19.32
11/12/2025	19.31	19.40	19.12	19.29	26,508	19.29
11/11/2025	19.37	19.39	19.14	19.33	32,881	19.33
11/10/2025	19.05	19.46	19.05	19.37	51,447	19.37
11/07/2025	18.88	19.09	18.68	19.05	50,067	19.05
11/06/2025	18.97	18.97	18.70	18.88	39,905	18.88
11/05/2025	18.63	18.97	18.62	18.97	24,011	18.97
11/04/2025	18.95	18.99	18.61	18.70	52,555	18.70
11/03/2025	18.66	18.97	18.20	18.87	31,916	18.87
10/31/2025	18.73	18.93	18.40	18.63	40,862	18.63
10/30/2025	19.14	19.68	18.96	18.98	129,138	18.82
10/29/2025	19.31	19.64	18.82	19.16	47,772	19.00
10/28/2025	19.43	19.61	18.88	19.39	33,980	19.23
10/27/2025	19.61	19.81	19.42	19.53	50,326	19.37
10/24/2025	19.16	19.92	18.96	19.40	41,863	19.24
10/23/2025	19.11	19.11	18.54	18.98	75,086	18.82
10/22/2025	18.97	19.16	18.65	19.05	69,818	18.89
10/21/2025	18.97	19.37	18.47	18.80	84,048	18.64
10/20/2025	17.30	18.10	16.98	17.61	42,047	17.46
10/17/2025	16.94	17.42	16.74	17.03	72,316	16.89
10/16/2025	17.77	17.93	16.74	16.83	38,341	16.69
10/15/2025	18.16	18.84	17.71	17.86	20,300	17.71
10/14/2025	17.20	18.11	17.20	18.04	30,603	17.89
10/13/2025	17.46	17.46	17.10	17.39	35,355	17.24
10/10/2025	17.85	18.25	17.20	17.27	41,357	17.12
10/09/2025	18.03	18.16	17.71	17.79	34,018	17.64
10/08/2025	18.32	18.43	18.03	18.12	18,299	17.97
10/07/2025	18.16	18.75	18.12	18.21	26,103	18.06
10/06/2025	18.54	18.84	18.09	18.39	36,696	18.23
10/03/2025	18.01	18.71	18.01	18.49	41,220	18.33
10/02/2025	18.25	18.25	17.91	18.22	33,199	18.07
10/01/2025	18.55	18.55	18.29	18.32	28,007	18.17
9/30/2025	18.57	18.81	18.16	18.76	33,508	18.60
9/29/2025	19.09	19.24	18.57	18.66	20,376	18.50
9/26/2025	19.33	19.33	18.95	19.06	24,901	18.90
9/25/2025	19.15	19.48	19.00	19.07	21,112	18.91
9/24/2025	19.40	19.49	19.26	19.32	38,614	19.16
9/23/2025	19.50	19.79	19.15	19.29	37,874	19.13
9/22/2025	18.89	19.62	18.89	19.46	44,719	19.30
9/19/2025	19.96	19.96	19.25	19.45	129,102	19.29
9/18/2025	19.14	19.97	19.00	19.96	68,011	19.79
9/17/2025	19.19	19.72	18.91	18.97	43,763	18.81
9/16/2025	19.12	19.34	19.01	19.22	43,746	19.06
9/15/2025	19.45	19.49	19.15	19.24	23,789	19.08
9/12/2025	19.40	19.60	19.04	19.27	30,046	19.10
9/11/2025	18.82	19.62	18.80	19.62	57,486	19.45
9/10/2025	19.58	19.60	19.23	19.29	24,887	19.13
9/09/2025	19.99	20.00	19.49	19.60	28,069	19.43