MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RBB — RBB Bancorp Common Stock
NasdaqRBB Bancorp Common Stock
$25.86
-0.24(-0.92%)
- O
- 25.79
- H
- 26.03
- L
- 25.70
- V
- 98.47K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.86
Period Return+63.46%
Period High$28.24
Period Low$14.66
Avg Daily Volume87.3K
Total Trading Days365
RBB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.79 | $26.03 | $25.70 | $25.86 | $-0.24 | -0.92% | 98,466 | $25.87 | $25.70 $26.03 |
| Oct 6, 2026 | $26.29 | $26.41 | $26.01 | $26.10 | $-0.12 | -0.46% | 66,580 | $26.15 | $26.01 $26.41 |
| Oct 5, 2026 | $26.22 | $26.27 | $25.91 | $26.22 | +$0.03 | +0.11% | 74,077 | $26.17 | $25.91 $26.27 |
| Oct 2, 2026 | $26.39 | $26.82 | $26.01 | $26.19 | $-0.03 | -0.11% | 94,034 | $26.19 | $26.01 $26.82 |
| Oct 1, 2026 | $25.91 | $26.27 | $25.44 | $26.22 | +$0.19 | +0.73% | 81,863 | $25.96 | $25.44 $26.27 |
| Sep 30, 2026 | $26.19 | $26.28 | $25.80 | $26.03 | $-0.08 | -0.31% | 83,200 | $25.99 | $25.80 $26.28 |
| Sep 29, 2026 | $26.39 | $26.47 | $25.93 | $26.11 | $-0.22 | -0.84% | 84,205 | $26.14 | $25.93 $26.47 |
| Sep 28, 2026 | $26.47 | $26.61 | $26.32 | $26.33 | $-0.25 | -0.94% | 93,116 | $26.43 | $26.32 $26.61 |
| Sep 25, 2026 | $26.45 | $26.74 | $26.42 | $26.58 | +$0.13 | +0.49% | 88,535 | $26.59 | $26.42 $26.74 |
| Sep 24, 2026 | $26.35 | $26.57 | $26.25 | $26.45 | +$0.17 | +0.65% | 98,321 | $26.42 | $26.25 $26.57 |
| Sep 23, 2026 | $26.64 | $26.75 | $26.27 | $26.28 | $-0.51 | -1.90% | 114,467 | $26.41 | $26.27 $26.75 |
| Sep 22, 2026 | $26.92 | $27.18 | $26.57 | $26.79 | +$0.04 | +0.15% | 119,804 | $26.79 | $26.57 $27.18 |
| Sep 21, 2026 | $26.70 | $26.89 | $26.66 | $26.75 | +$0.05 | +0.19% | 83,166 | $26.76 | $26.66 $26.89 |
| Sep 18, 2026 | $26.68 | $26.85 | $26.45 | $26.70 | +$0.02 | +0.07% | 296,023 | $26.69 | $26.45 $26.85 |
| Sep 17, 2026 | $26.92 | $27.50 | $26.58 | $26.68 | +$0.04 | +0.15% | 88,621 | $26.74 | $26.58 $27.50 |
| Sep 16, 2026 | $26.89 | $26.89 | $26.30 | $26.64 | $-0.10 | -0.37% | 121,476 | $26.62 | $26.30 $26.89 |
| Sep 15, 2026 | $26.90 | $27.12 | $26.41 | $26.74 | +$0.07 | +0.26% | 89,521 | $26.71 | $26.41 $27.12 |
| Sep 14, 2026 | $26.54 | $26.99 | $26.54 | $26.67 | +$0.12 | +0.45% | 83,790 | $26.71 | $26.54 $26.99 |
| Sep 11, 2026 | $26.96 | $26.96 | $26.50 | $26.55 | $-0.13 | -0.49% | 65,457 | $26.65 | $26.50 $26.96 |
| Sep 10, 2026 | $26.21 | $26.68 | $26.18 | $26.68 | +$0.30 | +1.14% | 54,053 | $26.53 | $26.18 $26.68 |
| Sep 9, 2026 | $26.51 | $26.68 | $25.99 | $26.38 | $-0.19 | -0.72% | 101,660 | $26.39 | $25.99 $26.68 |
| Sep 8, 2026 | $26.91 | $27.29 | $26.42 | $26.57 | $-0.50 | -1.85% | 73,308 | $26.67 | $26.42 $27.29 |
| Sep 4, 2026 | $26.56 | $27.17 | $26.56 | $27.07 | +$0.40 | +1.50% | 45,109 | $26.99 | $26.56 $27.17 |
| Sep 3, 2026 | $26.73 | $26.76 | $26.40 | $26.67 | +$0.27 | +1.02% | 92,022 | $26.64 | $26.40 $26.76 |
| Sep 2, 2026 | $25.87 | $26.48 | $25.87 | $26.40 | +$0.53 | +2.05% | 114,791 | $26.38 | $25.87 $26.48 |
| Sep 1, 2026 | $25.87 | $26.15 | $25.34 | $25.87 | $-0.08 | -0.31% | 93,405 | $25.91 | $25.34 $26.15 |
| Aug 31, 2026 | $26.11 | $26.25 | $25.95 | $25.95 | $-0.33 | -1.24% | 63,306 | $26.04 | $25.95 $26.25 |
| Aug 28, 2026 | $26.26 | $26.53 | $26.05 | $26.28 | +$0.04 | +0.13% | 58,316 | $26.33 | $26.05 $26.53 |
| Aug 27, 2026 | $26.35 | $26.54 | $25.97 | $26.24 | $-0.12 | -0.46% | 109,767 | $26.28 | $25.97 $26.54 |
| Aug 26, 2026 | $26.60 | $26.60 | $26.31 | $26.36 | $-0.14 | -0.53% | 62,245 | $26.40 | $26.31 $26.60 |