RBB - RBB Bancorp

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201919.3419.7119.2219.7119.7127,300
Jun 24, 201919.3319.4819.0619.2019.2044,600
Jun 21, 201919.4519.7019.0219.2219.2243,500
Jun 20, 201919.6519.7019.3919.5919.5913,700
Jun 19, 201919.4519.7519.3919.6319.6323,400
Jun 18, 201919.1019.6019.1019.4219.4224,400
Jun 17, 201919.4819.6818.9419.0719.0714,300
Jun 14, 201919.1919.6918.9519.5819.5820,300
Jun 13, 201919.4519.7519.1319.1919.1937,600
Jun 12, 201919.5119.5319.1919.4019.4015,800
Jun 11, 201919.4219.5619.2019.5419.5428,400
Jun 10, 201919.2219.7119.1819.3119.3131,100
Jun 07, 201918.7119.1618.7119.0819.0827,700
Jun 06, 201919.2219.2218.6218.6718.6722,300
Jun 05, 201919.6719.7418.8419.2219.2214,500
Jun 04, 201919.4119.7519.1819.7519.7525,800
Jun 03, 201918.5919.2418.5019.1719.1738,900
May 31, 201918.7718.8818.5018.5118.5139,400
May 30, 201919.3919.4218.5519.0719.0736,400
May 29, 201918.7119.3218.6419.1019.1047,200
May 28, 201919.4019.9918.8218.9418.9422,800
May 24, 201919.2119.7519.1719.4519.4517,000
May 23, 201919.3319.5418.9919.0619.0621,500
May 22, 201919.7719.8619.4019.6019.6011,500
May 21, 201919.6819.9819.6019.8419.8422,400
May 20, 201919.1219.9519.0019.6219.6221,100
May 17, 201919.4219.9718.9819.2919.2915,200
May 16, 201919.6419.9319.3819.6319.6315,000
May 15, 201919.1619.7819.0919.6019.6027,700
May 14, 201919.1219.5018.9519.3919.3913,900
May 13, 201919.7520.3218.9519.0519.0524,300
May 10, 201919.6520.2019.4420.1820.1827,100
May 09, 201919.5419.7919.4319.6619.6613,700
May 08, 201919.8420.2919.5319.6719.6726,900
May 07, 201919.6919.6919.3319.5819.5819,000
May 06, 201919.5120.3319.5119.8619.8616,600
May 03, 201919.9220.6319.9220.6320.6322,000
May 02, 201919.7320.1319.7319.8819.8835,700
May 01, 201919.3520.0019.1619.7519.7565,500
May 01, 20190.1 Dividend
Apr 30, 201919.0619.4618.9119.3619.2675,400
Apr 29, 201918.7719.1818.7719.0718.9734,600
Apr 26, 201918.3618.8518.3518.7518.6522,000
Apr 25, 201918.3818.7018.2118.3618.2731,400
Apr 24, 201918.4018.7918.1218.6118.5157,400
Apr 23, 201918.5419.5918.5018.9018.8047,200
Apr 22, 201919.5219.5319.0019.1819.0812,100
Apr 18, 201919.5919.8919.2519.5419.4414,700
Apr 17, 201919.6619.8419.3319.6119.5111,800
Apr 16, 201919.3020.1019.3019.7419.6423,600
Apr 15, 201919.1519.8618.8619.1119.01138,900
Apr 12, 201919.5519.8319.3119.5019.4022,200
Apr 11, 201919.2319.7018.4019.3919.2940,000
Apr 10, 201918.6618.9018.3718.4918.39170,000
Apr 09, 201918.8219.2118.5218.5718.4730,300
Apr 08, 201919.0719.3318.8319.0818.9821,300
Apr 05, 201919.0019.2318.9219.0818.9881,800
Apr 04, 201919.0419.4118.9719.2219.1230,800
Apr 03, 201919.2019.3718.9919.0018.9028,700
Apr 02, 201919.2619.3318.9018.9918.8915,400
Apr 01, 201918.9819.3418.9519.2619.1685,600
Mar 29, 201919.1019.2418.6818.8018.7055,800
Mar 28, 201918.8619.0018.6318.9818.8827,700
Mar 27, 201918.8719.1618.5818.8718.7738,000
Mar 26, 201918.4419.0018.4018.9918.8932,900
Mar 25, 201918.1618.4718.0018.3518.2614,100
Mar 22, 201918.9818.9818.0018.0617.9743,700
Mar 21, 201919.1919.5818.9019.1419.0432,000
Mar 20, 201919.6720.1019.1219.2319.1323,100
Mar 19, 201921.1821.3119.8219.8619.7667,700
Mar 18, 201921.1321.4421.0421.4221.3141,400
Mar 15, 201920.8621.0520.8521.0520.94117,500
Mar 14, 201920.6420.9120.6420.9120.8035,500
Mar 13, 201921.4921.4920.7520.9820.8748,900
Mar 12, 201920.7821.0720.6720.9420.8320,700
Mar 11, 201920.9121.0120.3920.7720.6635,900
Mar 08, 201920.6121.0020.5220.6120.5020,200
Mar 07, 201921.8521.8520.6720.7120.6019,700
Mar 06, 201922.1822.1821.4921.5021.3982,600
Mar 05, 201922.2222.2221.6522.0521.9437,700
Mar 04, 201922.1122.1821.7522.1522.0424,800
Mar 01, 201921.8522.1821.6322.1822.0733,900
Feb 28, 201922.2022.2521.5821.6521.5449,400
Feb 27, 201922.5022.6822.1522.2022.0943,100
Feb 26, 201922.5022.9522.3922.5022.3849,400
Feb 25, 201922.0922.5722.0922.5022.3849,000
Feb 22, 201921.7622.1021.5622.0121.9078,000
Feb 21, 201921.9022.0021.5221.9521.8440,900
Feb 20, 201921.7821.9921.7421.9021.7935,500
Feb 19, 201920.4721.7820.4721.7821.6782,800
Feb 15, 201920.0620.5920.0620.4620.3551,900
Feb 14, 201919.9020.4219.7619.8919.7932,900
Feb 13, 201919.9120.0019.8819.9719.8724,900
Feb 12, 201919.7820.0019.7819.9219.8215,400
Feb 11, 201919.5019.8619.2119.7419.6426,700
Feb 08, 201919.3619.5519.1319.4419.3425,200
Feb 07, 201919.2019.5819.0019.4819.3820,400
Feb 06, 201919.1819.4518.9819.0418.948,700
Feb 05, 201919.4919.4918.8019.2419.1415,800
Feb 04, 201919.2919.5619.2619.2919.1917,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...