Skip to main content
RBB logo

RBB Bancorp

RBBNASDAQFinancialsBanks - Regional

$25.77Today:- (-)1Y +51.17%

As of Oct 16, 2026 close

Market cap
$441.31M
P/E (TTM)
10.57
Forward P/E
5.84
Dividend yield
2.49%
52-week range
$16.74$28.24
Volume (live)
-
Avg. volume (3M)
91.36K

RBB Bancorp (RBB) Historical Stock Prices

Analyze RBB Bancorp (RBB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

RBB Bancorp (RBB) Interactive Price Chart

Interactive historical price chart showing RBB Bancorp stock price movements and trends across multiple time periods.

Loading chart...

RBB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RBB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202625.7626.2625.7225.7725.7781.42K
Oct 15, 202625.6125.9225.4625.7625.7682.67K
Oct 14, 202625.3726.0025.3625.4925.4991.13K
Oct 13, 202625.7726.0925.5025.7025.7065.61K
Oct 12, 202625.3725.8225.3725.6925.6970.89K
Oct 9, 202625.8125.9325.3025.4225.4285.08K
Oct 8, 202625.6626.1125.6425.8825.8869.81K
Oct 7, 202625.7926.0325.7025.8625.8698.47K
Oct 6, 202626.2926.4126.0026.1026.1064.14K
Oct 5, 202626.2226.2725.9126.2226.2274.03K
Oct 2, 202626.3926.8226.0126.1926.1993.91K
Oct 1, 202625.9126.2725.4326.2226.2281.86K
Sep 30, 202626.1926.2825.8026.0326.0381.00K
Sep 29, 202626.3926.4725.9326.1126.1184.20K
Sep 28, 202626.4726.6126.3226.3326.3393.12K
Sep 25, 202626.4526.7426.4126.5826.5888.53K
Sep 24, 202626.3526.5726.2526.4526.4598.32K
Sep 23, 202626.6426.7526.2726.2826.28114.47K
Sep 22, 202626.9227.1826.5726.7926.79119.80K
Sep 21, 202626.7026.8926.6626.7526.7583.17K
Sep 18, 202626.6826.8426.4526.7026.70296.02K
Sep 17, 202626.9227.5026.5826.6826.6888.62K
Sep 16, 202626.8926.8926.3026.6426.64121.48K
Sep 15, 202626.9027.1226.4126.7426.7489.52K
Sep 14, 202626.5426.9926.5426.6726.6783.79K
Sep 11, 202626.9626.9626.5026.5526.5565.46K
Sep 10, 202626.2126.6826.1826.6826.6854.05K
Sep 9, 202626.5126.6825.9926.3826.38101.66K
Sep 8, 202626.9127.2926.4126.5726.5773.31K
Sep 4, 202626.5627.1626.5627.0727.0745.11K
Sep 3, 202626.7326.7526.4026.6726.6792.02K
Sep 2, 202625.8726.4825.8726.4026.40114.79K
Sep 1, 202625.8726.1525.3425.8725.8793.40K
Aug 31, 202626.1126.2525.9525.9525.9563.51K
Aug 28, 202626.2626.5226.0526.2726.2758.31K
Aug 27, 202626.3526.5425.9726.2426.24109.77K
Aug 26, 202626.6026.6026.3126.3626.3662.24K
Aug 25, 202626.5626.6026.3726.5026.5058.46K
Aug 24, 202626.6927.0226.5126.5926.5958.00K
Aug 21, 202626.7226.7226.3626.6426.6490.86K
Aug 20, 202626.2526.5926.0026.5926.5968.58K
Aug 19, 202627.3927.5326.3826.4026.40116.22K
Aug 18, 202627.3427.5527.0027.2527.25136.81K
Aug 17, 202627.4627.5827.1527.3227.3294.28K
Aug 14, 202627.4827.7427.3127.5927.5974.12K
Aug 13, 202627.4527.5327.3327.5227.52100.07K
Aug 12, 202627.1027.3426.9427.3227.32126.31K
Aug 11, 202626.5627.1426.3627.1027.10121.80K
Aug 10, 202626.7127.2526.3426.4826.48132.35K
Aug 7, 202626.7326.8526.4126.8026.80110.02K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.