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%)
Jan 02, 2024	18.59	19.34	18.59	18.98	51,551	+0.10(+0.53%)
Dec 29, 2023	19.43	19.43	18.78	18.88	61,852	-0.65(-3.35%)
Dec 28, 2023	19.36	19.66	19.36	19.53	62,445	-0.20(-1.00%)
Dec 27, 2023	19.58	20.05	19.43	19.73	71,374	-0.04(-0.20%)
Dec 26, 2023	19.74	19.89	19.64	19.77	70,906	-0.04(-0.20%)
Dec 22, 2023	18.94	20.02	18.94	19.81	99,635	+0.82(+4.31%)
Dec 21, 2023	18.87	19.02	18.68	18.99	49,510	+0.33(+1.78%)
Dec 20, 2023	18.99	19.58	18.61	18.66	94,708	-0.51(-2.64%)
Dec 19, 2023	18.86	19.24	18.76	19.17	78,928	+0.34(+1.79%)
Dec 18, 2023	18.55	19.04	18.39	18.83	86,442	+0.16(+0.85%)
Dec 15, 2023	18.73	18.85	18.34	18.67	250,481	+0.10(+0.53%)
Dec 14, 2023	18.34	19.17	18.13	18.57	94,948	+0.75(+4.23%)
Dec 13, 2023	17.04	18.11	16.79	17.82	168,687	+0.93(+5.52%)
Dec 12, 2023	17.21	17.24	16.87	16.89	33,899	-0.21(-1.22%)
Dec 11, 2023	16.87	17.11	16.85	17.09	51,277	+0.20(+1.17%)
Dec 08, 2023	16.93	17.11	16.86	16.90	113,032	-0.09(-0.53%)
Dec 07, 2023	16.59	16.99	16.59	16.99	36,232	+0.42(+2.51%)
Dec 06, 2023	16.45	16.91	16.44	16.57	69,002	+0.33(+2.01%)
Dec 05, 2023	16.38	16.38	16.03	16.24	21,817	-0.14(-0.85%)
Dec 04, 2023	16.16	16.61	16.16	16.38	58,094	+0.21(+1.29%)
Dec 01, 2023	15.02	16.24	15.02	16.17	75,283	+1.02(+6.74%)
Nov 30, 2023	15.73	15.74	15.12	15.15	34,419	-0.39(-2.49%)
Nov 29, 2023	15.24	15.66	15.24	15.54	31,416	+0.55(+3.64%)
Nov 28, 2023	15.05	15.22	14.97	14.99	27,923	-0.23(-1.50%)
Nov 27, 2023	15.64	15.67	15.14	15.22	56,918	-0.42(-2.66%)
Nov 24, 2023	15.34	15.87	15.34	15.64	14,841	+0.20(+1.29%)
Nov 22, 2023	15.52	15.52	15.25	15.44	31,049	+0.07(+0.45%)
Nov 21, 2023	15.39	15.55	15.32	15.37	31,828	-0.21(-1.34%)
Nov 20, 2023	15.55	15.72	15.47	15.58	31,749	-0.05(-0.32%)
Nov 17, 2023	15.60	15.78	15.59	15.63	64,048	+0.32(+2.07%)
Nov 16, 2023	15.40	15.55	14.71	15.31	53,781	-0.16(-1.03%)
Nov 15, 2023	15.13	15.65	15.13	15.47	61,435	+0.35(+2.30%)
Nov 14, 2023	13.73	15.12	13.37	15.12	95,098	+1.72(+12.80%)
Nov 13, 2023	13.32	13.56	13.19	13.41	20,660	-0.03(-0.22%)
Nov 10, 2023	13.47	13.62	13.34	13.44	28,579	+0.15(+1.12%)
Nov 09, 2023	13.50	13.73	13.26	13.29	30,324	-0.15(-1.11%)
Nov 08, 2023	13.51	13.53	13.15	13.44	36,029	-0.02(-0.15%)
Nov 07, 2023	13.25	13.65	13.18	13.46	43,614	+0.01(+0.07%)
Nov 06, 2023	13.64	13.64	13.18	13.45	50,126	-0.11(-0.80%)
Nov 03, 2023	12.74	13.75	12.39	13.55	178,393	+1.27(+10.33%)
Nov 02, 2023	11.81	12.41	11.69	12.29	39,103	+0.78(+6.81%)
Nov 01, 2023	11.49	11.51	11.25	11.50	41,983	+0.03(+0.26%)
Oct 31, 2023	11.86	11.89	11.30	11.47	38,899	-0.29(-2.44%)
Oct 30, 2023	11.42	11.90	11.31	11.76	35,755	+0.50(+4.40%)
Oct 27, 2023	11.54	11.98	11.23	11.26	24,105	-0.33(-2.82%)
Oct 26, 2023	11.41	11.62	10.90	11.59	41,470	+0.27(+2.42%)
Oct 25, 2023	11.41	11.58	11.15	11.32	20,451	-0.31(-2.69%)
Oct 24, 2023	11.25	11.73	11.02	11.63	79,211	+0.49(+4.39%)
Oct 23, 2023	11.55	11.90	11.11	11.14	80,640	-0.50(-4.29%)
Oct 20, 2023	12.21	12.21	11.57	11.64	70,277	-0.54(-4.42%)
Oct 19, 2023	12.51	12.51	12.04	12.18	29,045	-0.25(-2.05%)
Oct 18, 2023	12.62	12.62	12.33	12.43	20,907	-0.25(-2.00%)
Oct 17, 2023	12.63	12.90	12.53	12.69	29,360	+0.28(+2.29%)
Oct 16, 2023	12.38	12.73	12.32	12.40	21,727	+0.15(+1.20%)
Oct 13, 2023	12.71	12.71	12.09	12.26	26,290	-0.25(-2.03%)
Oct 12, 2023	12.83	12.83	12.35	12.51	17,373	-0.31(-2.44%)
Oct 11, 2023	12.62	13.03	12.62	12.82	17,393	+0.28(+2.26%)
Oct 10, 2023	12.68	12.76	12.48	12.54	30,689	+0.02(+0.16%)
Oct 09, 2023	12.32	12.66	12.31	12.52	24,388	+0.12(+0.95%)
Oct 06, 2023	12.36	12.59	12.17	12.40	18,685	-0.13(-1.02%)
Oct 05, 2023	12.09	12.69	12.09	12.53	34,456	+0.49(+4.06%)
Oct 04, 2023	11.93	12.12	11.70	12.04	29,436	+0.15(+1.23%)
Oct 03, 2023	12.41	12.41	11.86	11.89	25,194	-0.48(-3.87%)
Oct 02, 2023	12.44	12.44	12.24	12.37	30,348	-0.13(-1.02%)
Sep 29, 2023	12.54	12.77	12.44	12.50	35,496	-0.14(-1.08%)
Sep 28, 2023	12.56	12.78	12.52	12.64	32,082	+0.02(+0.16%)
Sep 27, 2023	12.80	12.80	12.62	12.62	31,155	-0.07(-0.54%)
Sep 26, 2023	12.89	12.89	12.63	12.69	24,630	-0.30(-2.33%)
Sep 25, 2023	12.91	13.04	12.84	12.99	20,244	+0.21(+1.61%)
Sep 22, 2023	12.95	12.95	12.66	12.78	25,996	+0.00(+0.00%)
Sep 21, 2023	12.73	12.84	12.64	12.78	15,651	+0.12(+0.93%)
Sep 20, 2023	12.80	12.84	12.66	12.67	17,275	-0.08(-0.61%)
Sep 19, 2023	12.73	12.82	12.63	12.75	21,713	+0.07(+0.54%)
Sep 18, 2023	13.03	13.03	12.66	12.68	35,351	-0.26(-2.04%)
Sep 15, 2023	13.22	13.26	12.82	12.94	103,285	-0.35(-2.65%)
Sep 14, 2023	13.25	13.38	13.08	13.29	22,493	+0.18(+1.34%)
Sep 13, 2023	13.12	13.25	12.98	13.12	27,382	-0.20(-1.47%)
Sep 12, 2023	13.29	13.55	13.29	13.31	12,750	-0.04(-0.29%)
Sep 11, 2023	13.10	13.35	13.10	13.35	20,921	-0.24(-1.80%)
Sep 08, 2023	13.33	13.67	13.32	13.60	17,960	+0.37(+2.81%)
Sep 07, 2023	13.32	13.42	13.05	13.22	164,702	-0.19(-1.39%)
Sep 06, 2023	13.39	13.56	13.24	13.41	28,221	-0.07(-0.51%)
Sep 05, 2023	13.77	13.77	13.22	13.48	29,361	-0.45(-3.23%)
Sep 01, 2023	13.50	14.02	13.50	13.93	66,023	+0.60(+4.48%)
Aug 31, 2023	13.62	13.73	13.22	13.33	28,750	-0.08(-0.58%)
Aug 30, 2023	13.32	13.48	13.32	13.41	47,871	+0.03(+0.22%)
Aug 29, 2023	13.41	13.48	13.29	13.38	52,552	+0.04(+0.29%)
Aug 28, 2023	13.45	13.51	13.34	13.34	21,900	+0.13(+0.96%)
Aug 25, 2023	13.69	13.69	13.22	13.22	24,921	-0.28(-2.10%)
Aug 24, 2023	13.40	13.68	13.40	13.50	28,313	-0.02(-0.14%)
Aug 23, 2023	13.04	13.62	13.04	13.52	21,787	+0.48(+3.68%)
Aug 22, 2023	13.32	13.44	13.03	13.04	21,016	-0.42(-3.12%)
Aug 21, 2023	13.45	13.58	13.39	13.46	16,296	+0.09(+0.66%)
Aug 18, 2023	13.46	13.59	13.36	13.37	66,944	-0.25(-1.87%)
Aug 17, 2023	13.29	13.67	13.29	13.63	21,659	+0.36(+2.73%)
Aug 16, 2023	13.47	13.60	13.26	13.26	30,675	-0.29(-2.16%)
Aug 15, 2023	13.71	13.83	13.39	13.56	23,086	-0.20(-1.42%)
Aug 14, 2023	13.83	13.99	13.70	13.75	24,247	-0.38(-2.67%)
Aug 11, 2023	14.06	14.20	14.06	14.13	22,215	+0.09(+0.66%)
Aug 10, 2023	14.20	14.32	13.96	14.04	20,661	-0.06(-0.42%)
Aug 09, 2023	14.28	14.46	13.98	14.10	23,118	-0.40(-2.77%)
Aug 08, 2023	14.12	14.53	13.99	14.50	24,166	+0.05(+0.34%)
Aug 07, 2023	14.42	14.63	14.02	14.45	38,000	+0.10(+0.68%)
Aug 04, 2023	14.53	14.71	14.34	14.35	22,254	-0.06(-0.41%)
Aug 03, 2023	14.40	14.59	14.29	14.41	29,503	+0.16(+1.10%)
Aug 02, 2023	13.94	14.33	13.94	14.25	26,593	+0.17(+1.18%)
Aug 01, 2023	14.31	14.33	13.90	14.09	38,906	-0.26(-1.84%)
Jul 31, 2023	14.39	14.67	14.24	14.35	25,872	+0.06(+0.41%)
Jul 28, 2023	14.29	14.63	14.22	14.29	21,001	+0.06(+0.41%)
Jul 27, 2023	14.84	14.89	14.05	14.23	33,312	-0.45(-3.03%)
Jul 26, 2023	14.27	14.90	14.07	14.68	42,571	+0.52(+3.69%)
Jul 25, 2023	14.13	14.68	14.07	14.16	57,727	+0.23(+1.67%)
Jul 24, 2023	13.55	13.92	13.42	13.92	45,897	+0.59(+4.43%)
Jul 21, 2023	13.59	13.70	13.28	13.33	31,324	-0.15(-1.08%)
Jul 20, 2023	13.85	14.44	13.36	13.48	45,477	-0.49(-3.53%)
Jul 19, 2023	13.09	13.97	13.09	13.97	37,615	+0.86(+6.57%)
Jul 18, 2023	12.73	13.18	12.73	13.11	35,912	+0.44(+3.44%)
Jul 17, 2023	12.30	12.79	12.30	12.67	43,771	+0.45(+3.72%)
Jul 14, 2023	12.51	12.51	11.98	12.22	47,040	-0.28(-2.24%)
Jul 13, 2023	12.27	12.62	12.17	12.50	40,323	+0.33(+2.70%)
Jul 12, 2023	11.95	12.27	11.82	12.17	49,385	+0.35(+2.95%)
Jul 11, 2023	11.89	11.89	11.78	11.82	19,254	+0.11(+0.91%)
Jul 10, 2023	11.85	12.27	11.70	11.72	22,902	-0.22(-1.86%)
Jul 07, 2023	11.40	12.05	11.34	11.94	151,984	+0.69(+6.11%)
Jul 06, 2023	11.43	11.46	11.13	11.25	55,716	-0.32(-2.76%)
Jul 05, 2023	11.50	11.78	11.43	11.57	44,253	+0.09(+0.76%)
Jul 03, 2023	11.53	11.78	11.43	11.48	18,923	-0.07(-0.59%)
Jun 30, 2023	11.83	11.85	11.47	11.55	30,414	-0.20(-1.73%)
Jun 29, 2023	11.77	11.96	11.64	11.76	24,321	+0.16(+1.42%)
Jun 28, 2023	11.67	11.75	11.40	11.59	28,210	-0.16(-1.40%)
Jun 27, 2023	11.89	12.13	11.72	11.76	41,172	-0.24(-2.02%)
Jun 26, 2023	11.79	12.07	11.66	12.00	80,160	+0.07(+0.57%)
Jun 23, 2023	11.65	12.08	11.53	11.93	398,134	+0.04(+0.33%)
Jun 22, 2023	11.70	12.07	11.66	11.89	49,335	+0.06(+0.49%)
Jun 21, 2023	11.85	12.10	11.67	11.83	38,485	-0.04(-0.33%)
Jun 20, 2023	12.47	12.47	11.85	11.87	46,692	-0.60(-4.81%)
Jun 16, 2023	12.72	12.72	12.14	12.47	70,164	+0.07(+0.55%)
Jun 15, 2023	12.07	12.40	11.94	12.40	42,431	+3.57(+40.42%)
May 08, 2023	9.434	9.512	8.805	8.834	100,083	-0.41(-4.45%)
May 05, 2023	9.037	9.666	9.037	9.245	68,225	+0.47(+5.35%)
May 04, 2023	9.337	9.550	8.340	8.776	83,926	-0.67(-7.07%)
May 03, 2023	9.772	9.962	9.434	9.443	80,265	-0.33(-3.37%)
May 02, 2023	11.77	11.77	9.685	9.772	71,339	-1.96(-16.74%)
May 01, 2023	12.02	12.02	11.63	11.74	44,640	-0.30(-2.49%)
Apr 28, 2023	11.72	12.17	11.66	12.04	90,691	+0.34(+2.89%)
Apr 27, 2023	11.94	12.08	11.60	11.70	38,853	-0.14(-1.21%)
Apr 26, 2023	12.22	12.41	11.66	11.84	76,356	-0.33(-2.74%)
Apr 25, 2023	12.90	12.91	12.06	12.18	64,919	-0.82(-6.32%)
Apr 24, 2023	13.53	13.57	12.98	13.00	19,414	-0.42(-3.13%)
Apr 21, 2023	13.17	13.70	13.05	13.42	33,333	+0.13(+1.01%)
Apr 20, 2023	13.27	13.37	13.07	13.28	20,925	-0.05(-0.36%)
Apr 19, 2023	13.25	13.49	13.06	13.33	17,793	+0.23(+1.79%)
Apr 18, 2023	13.48	13.52	13.01	13.10	22,601	-0.30(-2.25%)
Apr 17, 2023	13.26	13.51	12.95	13.40	25,619	+0.03(+0.21%)
Apr 14, 2023	13.90	13.99	13.23	13.37	35,267	-0.28(-2.03%)
Apr 13, 2023	13.44	13.93	13.44	13.65	44,162	+0.12(+0.92%)
Apr 12, 2023	13.98	13.98	13.42	13.52	18,112	-0.45(-3.21%)
Apr 11, 2023	13.88	14.91	13.77	13.97	21,904	-0.06(-0.41%)
Apr 10, 2023	13.47	14.08	13.47	14.03	42,422	+0.48(+3.52%)
Apr 06, 2023	14.10	14.19	13.49	13.55	27,280	-0.55(-3.93%)
Apr 05, 2023	14.12	14.37	13.91	14.10	15,625	-0.22(-1.53%)
Apr 04, 2023	14.84	15.04	14.08	14.32	26,416	-0.45(-3.04%)

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.

Rbb Bancorp (NQ: RBB )

Historical Prices

Free News Feed