Menu

Rbb Bancorp (NQ: RBB )

23.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 22.85 23.46 22.85 23.00 21,755 +0.10(+0.44%)
Oct 29, 2024 22.79 22.92 22.72 22.90 23,846 -0.08(-0.35%)
Oct 28, 2024 22.42 23.02 22.42 22.98 26,867 +0.85(+3.84%)
Oct 25, 2024 22.90 22.90 22.06 22.13 14,633 -0.58(-2.55%)
Oct 24, 2024 23.03 23.03 22.55 22.71 21,015 -0.29(-1.26%)
Oct 23, 2024 22.62 23.01 22.43 23.00 25,428 +0.20(+0.88%)
Oct 22, 2024 22.29 23.11 22.05 22.80 48,013 -0.42(-1.81%)
Oct 21, 2024 23.84 24.11 23.19 23.22 57,104 -0.72(-3.01%)
Oct 18, 2024 24.50 24.50 23.88 23.94 33,483 -0.49(-2.01%)
Oct 17, 2024 24.50 24.50 24.05 24.43 53,737 +0.13(+0.53%)
Oct 16, 2024 24.25 24.49 23.93 24.30 53,745 +0.32(+1.33%)
Oct 15, 2024 23.47 24.22 23.47 23.98 114,878 +0.40(+1.70%)
Oct 14, 2024 23.27 23.60 23.05 23.58 44,305 +0.27(+1.16%)
Oct 11, 2024 23.03 23.45 22.92 23.31 79,537 +0.68(+3.00%)
Oct 10, 2024 22.58 22.80 22.46 22.63 21,723 -0.17(-0.75%)
Oct 09, 2024 22.58 22.96 22.58 22.80 12,436 +0.31(+1.38%)
Oct 08, 2024 22.70 22.78 22.49 22.49 20,020 +0.02(+0.09%)
Oct 07, 2024 22.38 22.65 22.24 22.47 18,448 -0.04(-0.18%)
Oct 04, 2024 22.48 22.79 22.45 22.51 21,898 +0.33(+1.49%)
Oct 03, 2024 22.01 22.24 21.95 22.18 23,675 +0.03(+0.14%)
Oct 02, 2024 22.21 22.46 22.10 22.15 23,667 -0.03(-0.14%)
Oct 01, 2024 22.64 22.65 22.08 22.18 34,292 -0.84(-3.65%)
Sep 30, 2024 22.86 23.20 22.73 23.02 45,221 +0.29(+1.28%)
Sep 27, 2024 23.08 23.12 22.65 22.73 25,684 -0.05(-0.22%)
Sep 26, 2024 22.83 23.11 22.76 22.78 51,572 +0.13(+0.57%)
Sep 25, 2024 22.90 22.92 22.54 22.65 43,367 -0.21(-0.92%)
Sep 24, 2024 23.21 23.29 22.84 22.86 37,952 -0.33(-1.42%)
Sep 23, 2024 23.50 23.50 23.15 23.19 41,115 -0.30(-1.28%)
Sep 20, 2024 23.80 23.81 23.40 23.49 209,040 -0.28(-1.18%)
Sep 19, 2024 23.75 23.86 22.93 23.77 62,097 +0.49(+2.10%)
Sep 18, 2024 22.93 24.00 22.93 23.28 72,438 -0.06(-0.26%)
Sep 17, 2024 23.35 23.87 23.12 23.34 138,470 +0.18(+0.78%)
Sep 16, 2024 23.02 23.27 22.90 23.16 58,560 +0.26(+1.14%)
Sep 13, 2024 22.55 22.96 22.53 22.90 29,815 +0.57(+2.55%)
Sep 12, 2024 22.05 22.36 21.85 22.33 47,064 +0.43(+1.96%)
Sep 11, 2024 21.75 21.98 21.21 21.90 39,779 -0.13(-0.59%)
Sep 10, 2024 21.80 22.07 21.41 22.03 24,666 +0.31(+1.43%)
Sep 09, 2024 21.85 22.05 21.72 21.72 40,370 -0.04(-0.18%)
Sep 06, 2024 22.16 22.29 21.60 21.76 39,805 -0.33(-1.49%)
Sep 05, 2024 22.36 22.50 21.94 22.09 23,366 -0.10(-0.45%)
Sep 04, 2024 22.50 22.50 22.10 22.19 21,993 -0.33(-1.47%)
Sep 03, 2024 22.65 22.84 22.43 22.52 28,301 -0.44(-1.92%)
Aug 30, 2024 22.82 22.98 22.59 22.96 18,521 +0.24(+1.06%)
Aug 29, 2024 23.07 23.07 22.64 22.72 31,828 -0.04(-0.18%)
Aug 28, 2024 22.72 22.95 22.58 22.76 24,337 +0.22(+0.98%)
Aug 27, 2024 22.59 22.69 22.38 22.54 21,070 -0.19(-0.84%)
Aug 26, 2024 23.16 23.16 22.69 22.73 57,221 -0.25(-1.09%)
Aug 23, 2024 22.15 23.33 22.03 22.98 131,643 +1.10(+5.03%)
Aug 22, 2024 22.19 22.24 21.76 21.88 22,056 +0.08(+0.37%)
Aug 21, 2024 21.85 21.86 21.60 21.80 25,504 -0.02(-0.09%)
Aug 20, 2024 22.32 22.49 21.80 21.82 39,986 -0.60(-2.68%)
Aug 19, 2024 21.97 22.44 21.97 22.42 39,038 +0.43(+1.96%)
Aug 16, 2024 21.85 22.48 21.85 21.99 59,366 +0.11(+0.50%)
Aug 15, 2024 21.92 22.35 21.79 21.88 52,892 +0.47(+2.20%)
Aug 14, 2024 21.57 21.57 21.30 21.41 28,833 -0.02(-0.09%)
Aug 13, 2024 21.26 21.50 20.69 21.43 47,163 +0.42(+2.00%)
Aug 12, 2024 21.38 21.62 20.71 21.01 49,127 -0.26(-1.22%)
Aug 09, 2024 21.19 21.48 21.19 21.27 54,036 +0.00(+0.00%)
Aug 08, 2024 21.28 21.30 21.11 21.27 37,025 +0.24(+1.14%)
Aug 07, 2024 21.26 21.38 21.00 21.03 61,942 +0.02(+0.10%)
Aug 06, 2024 20.96 21.41 20.82 21.01 48,224 +0.01(+0.05%)
Aug 05, 2024 20.42 21.10 18.42 21.00 100,784 -0.30(-1.41%)
Aug 02, 2024 21.26 21.63 20.96 21.30 82,641 -0.94(-4.23%)
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.