Rbb Bancorp (NQ: RBB )

23.43 -0.06 (-0.26%)
Streaming Delayed Price Updated: 9:58 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 19.49 19.77 19.38 19.44 69,503 -0.14(-0.71%)
Dec 29, 2022 19.60 19.83 19.35 19.58 77,683 +0.19(+0.96%)
Dec 28, 2022 19.30 19.70 19.29 19.40 69,266 -0.15(-0.76%)
Dec 27, 2022 19.84 19.84 19.44 19.55 25,748 -0.15(-0.76%)
Dec 23, 2022 19.58 20.05 19.48 19.70 74,156 +0.16(+0.81%)
Dec 22, 2022 19.74 19.74 19.29 19.54 67,896 -0.21(-1.04%)
Dec 21, 2022 19.65 19.86 19.41 19.74 65,604 +0.35(+1.78%)
Dec 20, 2022 19.58 19.63 19.27 19.40 51,092 -0.23(-1.19%)
Dec 19, 2022 19.92 20.18 19.55 19.63 35,369 -0.35(-1.77%)
Dec 16, 2022 19.77 20.10 19.32 19.98 188,135 -0.07(-0.33%)
Dec 15, 2022 20.31 20.31 19.52 20.05 49,527 -0.47(-2.27%)
Dec 14, 2022 20.69 20.82 20.18 20.52 51,136 -0.29(-1.39%)
Dec 13, 2022 20.88 21.11 20.48 20.80 53,551 +0.26(+1.27%)
Dec 12, 2022 20.48 20.68 20.43 20.54 22,965 +0.00(+0.00%)
Dec 09, 2022 20.59 20.62 20.39 20.54 19,054 -0.02(-0.09%)
Dec 08, 2022 20.44 20.75 20.38 20.56 42,828 +0.08(+0.41%)
Dec 07, 2022 20.42 20.68 20.39 20.48 17,722 -0.08(-0.41%)
Dec 06, 2022 20.39 20.57 20.25 20.56 88,925 +0.24(+1.19%)
Dec 05, 2022 20.49 20.70 20.25 20.32 37,456 -0.45(-2.16%)
Dec 02, 2022 20.74 21.11 20.21 20.77 17,808 -0.14(-0.67%)
Dec 01, 2022 21.06 21.11 20.53 20.91 21,588 -0.05(-0.22%)
Nov 30, 2022 20.54 21.07 20.16 20.95 22,211 +0.34(+1.63%)
Nov 29, 2022 20.31 20.66 20.31 20.62 23,410 +0.07(+0.32%)
Nov 28, 2022 20.57 20.64 20.36 20.55 19,400 -0.02(-0.09%)
Nov 25, 2022 20.49 20.83 20.45 20.57 11,406 +0.00(+0.00%)
Nov 23, 2022 20.97 21.15 20.42 20.57 20,368 -0.50(-2.39%)
Nov 22, 2022 20.80 21.20 20.63 21.08 26,804 +0.20(+0.94%)
Nov 21, 2022 20.94 21.14 20.80 20.88 24,305 -0.07(-0.36%)
Nov 18, 2022 21.12 21.54 20.74 20.95 31,632 +0.03(+0.13%)
Nov 17, 2022 20.67 20.94 20.40 20.93 30,604 +0.07(+0.36%)
Nov 16, 2022 20.83 21.03 20.61 20.85 23,352 +0.12(+0.58%)
Nov 15, 2022 20.99 21.23 20.68 20.73 23,253 -0.04(-0.18%)
Nov 14, 2022 20.96 21.21 20.61 20.77 30,168 -0.20(-0.93%)
Nov 11, 2022 21.55 21.63 20.94 20.96 14,221 -0.63(-2.94%)
Nov 10, 2022 21.19 21.72 21.19 21.60 48,613 +0.90(+4.37%)
Nov 09, 2022 21.03 21.07 20.65 20.69 17,270 -0.35(-1.68%)
Nov 08, 2022 21.29 21.42 21.04 21.05 24,121 -0.03(-0.13%)
Nov 07, 2022 21.09 21.26 20.99 21.08 30,520 +0.07(+0.31%)
Nov 04, 2022 20.67 21.08 20.35 21.01 28,024 +0.49(+2.41%)
Nov 03, 2022 20.35 20.52 19.89 20.52 42,346 -0.03(-0.14%)
Nov 02, 2022 20.69 21.15 20.53 20.54 23,370 -0.31(-1.48%)
Nov 01, 2022 20.82 21.06 20.71 20.85 20,660 -0.14(-0.67%)
Oct 31, 2022 20.98 21.34 20.75 20.99 35,811 +0.04(+0.18%)
Oct 28, 2022 20.95 21.29 20.66 20.95 27,476 +0.12(+0.58%)
Oct 27, 2022 20.94 21.34 20.80 20.83 45,750 +0.07(+0.36%)
Oct 26, 2022 20.88 21.31 20.67 20.76 60,788 +0.07(+0.36%)
Oct 25, 2022 19.80 20.90 19.76 20.68 143,119 +0.68(+3.38%)
Oct 24, 2022 19.99 20.09 19.87 20.01 58,065 +0.12(+0.61%)
Oct 21, 2022 19.67 20.09 19.67 19.89 52,467 +0.39(+2.00%)
Oct 20, 2022 19.91 19.97 19.39 19.50 34,872 -0.39(-1.96%)
Oct 19, 2022 19.67 19.92 19.61 19.89 32,201 -0.03(-0.14%)
Oct 18, 2022 20.15 20.32 19.75 19.92 34,358 -0.06(-0.28%)
Oct 17, 2022 19.57 20.02 19.57 19.97 55,219 +0.54(+2.77%)
Oct 14, 2022 20.05 20.35 19.30 19.43 73,002 -0.40(-2.01%)
Oct 13, 2022 18.67 20.04 18.67 19.83 113,576 +1.03(+5.47%)
Oct 12, 2022 18.85 19.08 18.64 18.80 39,211 +0.03(+0.15%)
Oct 11, 2022 18.66 19.01 18.65 18.78 59,084 -0.02(-0.10%)
Oct 10, 2022 19.18 19.47 18.65 18.79 30,141 -0.04(-0.20%)
Oct 07, 2022 19.26 19.26 18.63 18.83 39,621 -0.41(-2.12%)
Oct 06, 2022 19.65 19.66 19.24 19.24 19,547 -0.53(-2.67%)
Oct 05, 2022 19.98 20.12 19.67 19.77 16,835 -0.38(-1.89%)
Oct 04, 2022 19.72 20.19 19.72 20.15 16,290 +0.55(+2.79%)
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.