RBB Bancorp - Common Stock (RBB)

Historical Prices For RBB Bancorp - Common Stock (RBB)

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2025	16.91	17.36	16.80	17.29	33,573	17.29
6/25/2025	17.15	17.19	16.83	16.88	44,878	16.88
6/24/2025	17.08	17.29	16.66	17.08	54,230	17.08
6/23/2025	16.40	17.02	16.40	16.90	59,499	16.90
6/20/2025	16.31	16.77	16.16	16.48	114,604	16.48
6/18/2025	15.98	16.49	15.95	16.16	33,642	16.16
6/17/2025	16.28	16.41	15.97	16.02	39,572	16.02
6/16/2025	16.66	16.71	16.16	16.28	101,163	16.28
6/13/2025	16.92	17.00	16.47	16.49	45,295	16.49
6/12/2025	17.37	17.51	17.09	17.15	32,384	17.15
6/11/2025	17.75	17.80	17.35	17.39	56,523	17.39
6/10/2025	17.40	17.74	17.16	17.64	58,007	17.64
6/09/2025	17.23	17.59	17.23	17.38	41,882	17.38
6/06/2025	16.84	17.15	16.69	17.07	61,513	17.07
6/05/2025	16.84	16.84	16.56	16.57	40,878	16.57
6/04/2025	16.80	16.92	16.70	16.82	32,604	16.82
6/03/2025	16.61	17.00	16.61	16.91	19,687	16.91
6/02/2025	16.90	16.90	16.67	16.67	29,914	16.67
5/30/2025	16.82	17.18	16.59	16.98	41,844	16.98
5/29/2025	16.35	16.42	16.25	16.42	16,475	16.42
5/28/2025	16.60	16.65	16.27	16.29	28,642	16.29
5/27/2025	16.32	16.76	16.21	16.70	39,634	16.70
5/23/2025	15.96	16.41	15.96	16.13	41,777	16.13
5/22/2025	16.35	16.58	16.05	16.31	46,589	16.31
5/21/2025	16.89	16.96	16.36	16.47	51,588	16.47
5/20/2025	17.11	17.18	16.98	17.15	32,540	17.15
5/19/2025	16.64	17.20	16.60	17.15	60,251	17.15
5/16/2025	17.06	17.15	16.88	17.00	36,907	17.00
5/15/2025	16.98	17.18	16.80	17.11	21,401	17.11
5/14/2025	16.85	17.30	16.85	17.06	37,615	17.06
5/13/2025	16.98	17.02	16.75	16.95	30,686	16.95
5/12/2025	16.36	16.85	16.36	16.77	49,071	16.77
5/09/2025	16.03	16.06	15.59	15.89	11,691	15.89
5/08/2025	15.92	16.39	15.70	16.07	27,848	16.07
5/07/2025	15.95	16.04	15.63	15.82	25,685	15.82
5/06/2025	15.56	15.81	14.66	15.75	26,194	15.75
5/05/2025	15.61	16.51	15.23	15.77	87,691	15.77
5/02/2025	15.29	16.00	15.29	15.84	25,010	15.84
5/01/2025	15.48	15.53	15.18	15.18	30,805	15.18
4/30/2025	15.52	15.65	14.71	15.58	33,436	15.58
4/29/2025	15.41	15.94	14.85	15.94	41,501	15.78
4/28/2025	15.76	16.00	15.18	15.65	27,648	15.49
4/25/2025	15.73	15.83	15.53	15.82	21,941	15.66
4/24/2025	15.65	15.93	15.55	15.88	40,867	15.72
4/23/2025	16.00	16.00	15.59	15.77	24,829	15.61
4/22/2025	15.22	15.72	14.89	15.62	21,228	15.46
4/21/2025	14.96	15.14	14.40	14.98	26,424	14.83
4/17/2025	15.33	15.40	15.04	15.08	22,723	14.93
4/16/2025	14.96	15.40	14.96	15.36	27,810	15.21
4/15/2025	15.22	15.44	14.87	15.28	27,693	15.13
4/14/2025	15.30	15.40	14.62	15.27	27,496	15.12
4/11/2025	15.39	15.59	15.20	15.34	26,423	15.19
4/10/2025	15.73	16.17	15.25	15.45	37,476	15.29
4/09/2025	15.11	16.54	14.95	16.04	42,104	15.88
4/08/2025	15.65	15.81	15.07	15.21	35,331	15.06
4/07/2025	15.10	16.45	14.49	15.40	43,318	15.25
4/04/2025	14.94	15.47	14.69	15.34	48,959	15.19
4/03/2025	15.83	15.83	15.44	15.48	48,183	15.32
4/02/2025	16.20	16.56	16.06	16.55	22,094	16.38
4/01/2025	16.50	16.69	16.29	16.50	27,184	16.33
3/31/2025	16.40	16.56	16.40	16.50	22,828	16.33
3/28/2025	17.26	17.48	16.27	16.64	36,211	16.47
3/27/2025	16.85	17.40	16.66	16.99	27,239	16.82