U.S. markets closed

RBB Bancorp (RBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.50+0.01 (+0.08%)
At close: 4:00PM EDT

12.50 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202012.3112.7512.3112.5012.5046,530
Oct 27, 202012.8013.0012.3212.4912.4942,000
Oct 26, 202012.6212.7712.2512.7512.7533,500
Oct 23, 202012.8512.8512.4112.6612.6624,800
Oct 22, 202012.0312.4312.0312.4212.4242,700
Oct 21, 202012.2812.2812.0612.2012.2024,300
Oct 20, 202012.2812.4111.8112.2112.2136,300
Oct 19, 202011.9912.4811.8712.1012.1011,800
Oct 16, 202012.1912.4411.9912.2912.2919,900
Oct 15, 202011.6712.3011.6712.2912.2925,900
Oct 14, 202012.2112.2911.8711.9011.9016,800
Oct 13, 202012.5012.7112.0612.0612.0634,500
Oct 12, 202012.4312.6912.3212.6912.6933,600
Oct 09, 202012.2412.7911.8312.3812.3825,600
Oct 08, 202012.4512.8011.1612.6712.6754,600
Oct 07, 202011.6612.3811.6612.3312.3331,500
Oct 06, 202012.1012.2811.5111.8611.8651,800
Oct 05, 202011.6912.0911.6911.9211.9255,900
Oct 02, 202011.0011.7311.0011.6611.6623,600
Oct 01, 202011.4411.4411.0311.1611.1658,300
Sep 30, 202011.5311.5711.3011.3411.3428,600
Sep 29, 202011.4011.5011.1211.4111.4126,800
Sep 28, 202011.1611.6611.1611.4311.4331,400
Sep 25, 202010.8211.2010.8211.0311.0362,000
Sep 24, 202010.8811.2010.7110.9610.9639,200
Sep 23, 202010.9411.5610.7210.7810.7840,200
Sep 22, 202011.3411.3910.8211.0111.0155,300
Sep 21, 202011.9211.9211.1311.2311.2358,100
Sep 18, 202012.5012.5012.1212.2112.2186,500
Sep 17, 202012.2112.4912.2112.4112.4130,400
Sep 16, 202012.3212.5312.0312.3312.3343,500
Sep 15, 202012.5312.5312.1912.2012.2028,500
Sep 14, 202012.2612.6512.2612.5212.5236,500
Sep 11, 202012.3012.4812.2012.2112.2126,300
Sep 10, 202012.3312.4812.2212.3012.3055,700
Sep 09, 202012.4712.6012.3012.3512.3564,700
Sep 08, 202012.8512.8512.3012.6012.6047,500
Sep 04, 202013.1313.1912.7612.9612.9636,700
Sep 03, 202013.0013.2612.7912.8612.8626,400
Sep 02, 202012.9013.1212.7412.9712.9742,200
Sep 01, 202012.9213.0012.7812.9212.9225,900
Aug 31, 202013.0013.1312.9412.9712.9743,300
Aug 28, 202012.9813.0612.7813.0613.0644,600
Aug 27, 202013.0613.2112.8212.8412.8427,400
Aug 26, 202013.2213.2212.8712.8712.8727,500
Aug 25, 202013.2013.2312.9313.1113.1134,400
Aug 24, 202013.0913.1912.8013.0613.0639,000
Aug 21, 202013.1413.1912.8012.9012.9041,000
Aug 20, 202012.8413.2312.7513.1513.1539,300
Aug 19, 202013.1013.3012.8913.0413.0433,300
Aug 18, 202013.0313.0312.7912.8612.8638,700
Aug 17, 202013.2913.2913.0013.0913.0921,300
Aug 14, 202013.1213.4413.1213.3213.3220,100
Aug 13, 202013.4513.5013.2113.2613.2616,800
Aug 12, 202013.7613.7613.1613.5913.5952,500
Aug 11, 202013.7513.9313.4613.5113.5151,300
Aug 10, 202012.6813.7912.6813.5213.5232,500
Aug 07, 202012.7313.3612.7313.2813.2845,000
Aug 06, 202012.7612.9112.6612.8112.8116,400
Aug 05, 202012.8212.8912.6612.8612.8642,900
Aug 04, 202012.6112.7212.4312.6612.6626,600
Aug 03, 202012.8812.8812.5612.6812.6872,900
Jul 31, 202012.8912.9812.3812.8012.8067,100
Jul 31, 20200.06 Dividend
Jul 30, 202012.9813.1712.8113.0713.0153,300
Jul 29, 202013.0013.3312.8413.1913.1350,500
Jul 28, 202012.9213.2912.9212.9312.8729,000
Jul 27, 202013.0413.0712.7912.8612.8044,100
Jul 24, 202013.3113.5013.0413.0813.0244,800
Jul 23, 202013.1413.3913.1413.2913.2337,100
Jul 22, 202013.2413.4113.0413.2113.1533,300
Jul 21, 202012.9313.5812.9313.4013.3461,500
Jul 20, 202013.0513.1012.8212.9412.8827,600
Jul 17, 202013.3213.3512.9613.0713.0176,500
Jul 16, 202013.1113.5813.1113.3913.3337,400
Jul 15, 202013.3013.5312.8513.3313.2774,700
Jul 14, 202013.0213.0612.6812.9012.8432,000
Jul 13, 202013.1413.2012.6512.9612.9043,400
Jul 10, 202012.6012.9712.4912.9712.9138,100
Jul 09, 202012.8712.8712.3012.4212.3690,600
Jul 08, 202012.8113.0412.6812.9212.86119,200
Jul 07, 202013.1113.1812.7712.8312.7753,000
Jul 06, 202013.4413.5413.0113.2413.1842,700
Jul 02, 202013.4813.5313.0513.0913.0344,400
Jul 01, 202013.5913.5913.0513.1213.06114,100
Jun 30, 202013.3313.8813.3313.6513.5948,900
Jun 29, 202013.3013.6713.2113.4813.4269,300
Jun 26, 202013.1213.2012.6013.0412.98177,500
Jun 25, 202012.9113.3712.8613.3713.3150,800
Jun 24, 202013.0413.3212.8813.0412.98127,500
Jun 23, 202013.5113.5112.9713.2813.2257,100
Jun 22, 202012.9213.2612.8213.2613.2076,300
Jun 19, 202013.2413.2412.9113.1813.12106,500
Jun 18, 202012.8413.2212.7613.0512.9934,600
Jun 17, 202013.4513.4512.9013.0412.98114,100
Jun 16, 202013.8913.8913.0113.3713.31109,700
Jun 15, 202012.5913.3312.5513.2213.1644,000
Jun 12, 202013.5813.5812.6913.0813.0292,000
Jun 11, 202013.5013.6212.7012.8812.82116,200
Jun 10, 202014.6714.6713.9014.0013.9476,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...