Rbb Bancorp (NQ: RBB )

18.01 +0.11 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.79 18.09 17.61 18.01 46,627 +0.11(+0.61%)
Mar 27, 2024 17.45 17.95 17.45 17.90 48,565 +0.61(+3.53%)
Mar 26, 2024 17.63 17.70 17.29 17.29 16,118 -0.12(-0.69%)
Mar 25, 2024 17.43 17.68 17.41 17.41 20,940 -0.03(-0.17%)
Mar 22, 2024 18.06 18.06 17.42 17.44 21,541 -0.51(-2.84%)
Mar 21, 2024 17.77 18.07 17.48 17.95 61,914 +0.20(+1.13%)
Mar 20, 2024 16.82 17.85 16.78 17.75 35,539 +0.80(+4.72%)
Mar 19, 2024 16.90 17.15 16.88 16.95 37,198 +0.06(+0.36%)
Mar 18, 2024 17.09 17.41 16.86 16.89 32,622 -0.27(-1.57%)
Mar 15, 2024 16.68 17.20 16.68 17.16 141,360 +0.36(+2.14%)
Mar 14, 2024 17.07 17.11 16.78 16.80 56,272 -0.40(-2.33%)
Mar 13, 2024 17.20 17.29 16.98 17.20 22,592 -0.12(-0.69%)
Mar 12, 2024 17.36 17.43 17.08 17.32 16,624 -0.09(-0.52%)
Mar 11, 2024 17.48 17.57 17.11 17.41 20,656 -0.26(-1.47%)
Mar 08, 2024 17.95 17.98 17.54 17.67 21,359 -0.01(-0.06%)
Mar 07, 2024 17.80 17.99 17.49 17.68 19,093 +0.08(+0.45%)
Mar 06, 2024 17.50 17.68 16.92 17.60 46,482 +0.23(+1.32%)
Mar 05, 2024 17.27 17.58 17.27 17.37 21,861 +0.21(+1.22%)
Mar 04, 2024 17.38 17.67 16.93 17.16 22,171 -0.11(-0.64%)
Mar 01, 2024 17.26 17.45 16.88 17.27 21,991 +0.05(+0.29%)
Feb 29, 2024 17.46 17.61 16.97 17.22 103,685 +0.51(+3.05%)
Feb 28, 2024 16.68 17.01 16.61 16.71 18,905 -0.07(-0.42%)
Feb 27, 2024 17.27 17.38 16.70 16.78 41,218 -0.37(-2.16%)
Feb 26, 2024 17.16 17.33 17.02 17.15 17,298 -0.15(-0.87%)
Feb 23, 2024 17.49 17.66 17.20 17.30 19,170 -0.04(-0.23%)
Feb 22, 2024 17.45 17.64 17.20 17.34 20,843 -0.20(-1.14%)
Feb 21, 2024 17.48 17.67 17.22 17.54 23,204 -0.14(-0.79%)
Feb 20, 2024 17.74 18.17 17.55 17.68 22,676 -0.40(-2.21%)
Feb 16, 2024 18.41 18.58 18.03 18.08 25,109 -0.41(-2.22%)
Feb 15, 2024 18.00 18.59 18.00 18.49 74,632 +0.66(+3.70%)
Feb 14, 2024 17.57 17.88 17.24 17.83 34,534 +0.52(+3.00%)
Feb 13, 2024 17.25 17.43 16.91 17.31 84,453 -0.71(-3.94%)
Feb 12, 2024 17.81 18.33 17.81 18.02 59,376 +0.15(+0.84%)
Feb 09, 2024 17.63 17.91 17.49 17.87 26,895 +0.41(+2.35%)
Feb 08, 2024 17.34 17.63 17.19 17.46 25,490 +0.27(+1.57%)
Feb 07, 2024 17.29 17.35 16.49 17.19 64,589 -0.16(-0.92%)
Feb 06, 2024 17.27 17.35 16.88 17.35 37,649 +0.08(+0.46%)
Feb 05, 2024 17.45 17.58 17.02 17.27 26,130 -0.35(-1.99%)
Feb 02, 2024 17.49 17.92 17.49 17.62 35,655 -0.19(-1.07%)
Feb 01, 2024 17.68 18.00 16.88 17.81 59,164 +0.12(+0.68%)
Jan 31, 2024 18.15 18.49 17.69 17.69 59,427 -0.96(-5.15%)
Jan 30, 2024 18.77 18.77 18.59 18.65 12,225 -0.17(-0.90%)
Jan 29, 2024 18.68 18.84 18.47 18.82 31,545 +0.23(+1.23%)
Jan 26, 2024 18.51 18.73 18.12 18.59 31,905 +0.27(+1.46%)
Jan 25, 2024 18.83 18.83 17.83 18.32 41,695 -0.18(-0.96%)
Jan 24, 2024 18.63 18.76 18.26 18.50 57,009 +0.22(+1.19%)
Jan 23, 2024 19.82 19.82 18.16 18.28 150,867 +0.36(+1.99%)
Jan 22, 2024 17.60 17.93 17.48 17.93 36,994 +0.58(+3.31%)
Jan 19, 2024 17.65 17.65 17.29 17.35 56,359 -0.13(-0.74%)
Jan 18, 2024 17.18 17.48 17.18 17.48 19,555 +0.08(+0.46%)
Jan 17, 2024 16.91 17.49 16.91 17.40 29,130 +0.05(+0.29%)
Jan 16, 2024 17.05 17.52 16.97 17.35 33,895 -0.10(-0.57%)
Jan 12, 2024 17.85 17.85 17.09 17.45 119,009 -0.14(-0.79%)
Jan 11, 2024 17.60 17.63 17.29 17.59 27,411 -0.21(-1.17%)
Jan 10, 2024 17.59 17.82 17.53 17.80 31,244 +0.11(+0.62%)
Jan 09, 2024 17.92 18.08 17.57 17.69 34,328 -0.36(-1.98%)
Jan 08, 2024 18.27 18.44 17.89 18.05 28,749 -0.34(-1.83%)
Jan 05, 2024 17.94 18.71 17.94 18.38 148,057 +0.22(+1.20%)
Jan 04, 2024 18.28 18.56 18.16 18.17 24,560 -0.07(-0.38%)
Jan 03, 2024 18.82 18.82 18.15 18.23 36,279 -0.74(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.