RBB Bancorp - Common Stock (RBB)

Historical Prices For RBB Bancorp - Common Stock (RBB)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	18.27	18.27	17.79	18.11	79,481	18.11
7/30/2025	18.90	19.11	18.37	18.50	101,673	18.34
7/29/2025	19.09	19.25	18.77	18.81	108,275	18.65
7/28/2025	19.08	19.08	18.65	18.91	198,054	18.75
7/25/2025	19.09	19.09	18.78	18.95	160,461	18.79
7/24/2025	19.31	19.51	19.06	19.10	110,474	18.93
7/23/2025	19.23	19.64	19.01	19.40	161,370	19.23
7/22/2025	18.90	19.73	18.79	18.97	262,714	18.81
7/21/2025	18.27	18.49	18.19	18.25	89,804	18.09
7/18/2025	18.54	18.61	18.06	18.26	93,502	18.10
7/17/2025	18.14	18.44	18.14	18.36	117,914	18.20
7/16/2025	18.10	18.30	17.73	18.17	61,956	18.01
7/15/2025	18.70	18.74	17.91	18.00	91,175	17.84
7/14/2025	18.65	18.75	18.50	18.75	57,870	18.59
7/11/2025	18.76	18.80	18.16	18.50	51,786	18.34
7/10/2025	18.88	18.94	18.71	18.86	100,310	18.70
7/09/2025	18.91	18.91	18.61	18.78	65,849	18.62
7/08/2025	18.32	18.77	18.12	18.70	95,932	18.54
7/07/2025	18.40	18.75	18.23	18.31	78,381	18.15
7/03/2025	18.50	18.61	18.39	18.50	42,609	18.34
7/02/2025	17.83	18.38	17.52	18.35	143,982	18.19
7/01/2025	17.20	17.97	17.07	17.82	161,857	17.67
6/30/2025	17.30	17.43	17.15	17.21	94,664	17.06
6/27/2025	17.36	17.49	17.20	17.24	125,067	17.09
6/26/2025	16.91	17.36	16.80	17.29	33,573	17.14
6/25/2025	17.15	17.19	16.83	16.88	44,878	16.73
6/24/2025	17.08	17.29	16.66	17.08	54,230	16.93
6/23/2025	16.40	17.02	16.40	16.90	59,499	16.75
6/20/2025	16.31	16.77	16.16	16.48	114,604	16.34
6/18/2025	15.98	16.49	15.95	16.16	33,642	16.02
6/17/2025	16.28	16.41	15.97	16.02	39,572	15.88
6/16/2025	16.66	16.71	16.16	16.28	101,163	16.14
6/13/2025	16.92	17.00	16.47	16.49	45,295	16.35
6/12/2025	17.37	17.51	17.09	17.15	32,384	17.00
6/11/2025	17.75	17.80	17.35	17.39	56,523	17.24
6/10/2025	17.40	17.74	17.16	17.64	58,007	17.49
6/09/2025	17.23	17.59	17.23	17.38	41,882	17.23
6/06/2025	16.84	17.15	16.69	17.07	61,513	16.92
6/05/2025	16.84	16.84	16.56	16.57	40,878	16.43
6/04/2025	16.80	16.92	16.70	16.82	32,604	16.67
6/03/2025	16.61	17.00	16.61	16.91	19,687	16.76
6/02/2025	16.90	16.90	16.67	16.67	29,914	16.53
5/30/2025	16.82	17.18	16.59	16.98	41,844	16.83
5/29/2025	16.35	16.42	16.25	16.42	16,475	16.28
5/28/2025	16.60	16.65	16.27	16.29	28,642	16.15
5/27/2025	16.32	16.76	16.21	16.70	39,634	16.56
5/23/2025	15.96	16.41	15.96	16.13	41,777	15.99
5/22/2025	16.35	16.58	16.05	16.31	46,589	16.17
5/21/2025	16.89	16.96	16.36	16.47	51,588	16.33
5/20/2025	17.11	17.18	16.98	17.15	32,540	17.00
5/19/2025	16.64	17.20	16.60	17.15	60,251	17.00
5/16/2025	17.06	17.15	16.88	17.00	36,907	16.85
5/15/2025	16.98	17.18	16.80	17.11	21,401	16.96
5/14/2025	16.85	17.30	16.85	17.06	37,615	16.91
5/13/2025	16.98	17.02	16.75	16.95	30,686	16.80
5/12/2025	16.36	16.85	16.36	16.77	49,071	16.63
5/09/2025	16.03	16.06	15.59	15.89	11,691	15.75
5/08/2025	15.92	16.39	15.70	16.07	27,848	15.93
5/07/2025	15.95	16.04	15.63	15.82	25,685	15.68
5/06/2025	15.56	15.81	14.66	15.75	26,194	15.61
5/05/2025	15.61	16.51	15.23	15.77	87,691	15.63
5/02/2025	15.29	16.00	15.29	15.84	25,010	15.70
5/01/2025	15.48	15.53	15.18	15.18	30,805	15.05