RBB Bancorp (RBB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.0501 | 10.2761904762 | 19.95 | 22.24 | 19.935 | 110430 | 21.57082872 | CS |
| 4 | 4.9001 | 28.6555555556 | 17.1 | 22.24 | 16.72 | 70720 | 20.08426837 | CS |
| 12 | 3.8201 | 21.0126512651 | 18.18 | 22.24 | 16.72 | 56043 | 18.84957958 | CS |
| 26 | 4.2501 | 23.9442253521 | 17.75 | 22.24 | 16.49 | 47190 | 18.29160201 | CS |
| 52 | 8.2501 | 60.0007272727 | 13.75 | 22.24 | 11.147 | 46036 | 16.94355805 | CS |
| 156 | -1.5399 | -6.54163126593 | 23.54 | 29.085 | 8.62 | 41562 | 19.19248952 | CS |
| 260 | 2.6701 | 13.8132436627 | 19.33 | 29.085 | 8.62 | 45720 | 18.38098203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 21.67 | -0.11 | -0.51 | 21.6 | 22.05 | 21.6 | 52231 |
| 1721342100 | 21.78 | -0.34 | -1.54 | 21.92 | 22.24 | 21.76 | 89220 |
| 1721255700 | 22.12 | 0.42 | 1.94 | 21.74 | 22.17 | 21.7 | 102686 |
| 1721169300 | 21.7 | 1.02 | 4.93 | 20.75 | 21.71 | 20.74 | 186634 |
| 1721082900 | 20.68 | 1.01 | 5.13 | 19.95 | 20.75 | 19.935 | 117756 |
| 1720823700 | 19.67 | -0.21 | -1.06 | 20 | 20.2 | 19.63 | 127195 |
| 1720737300 | 19.88 | 0.78 | 4.08 | 19.23 | 20 | 19.23 | 144317 |
| 1720650900 | 19.1 | 0.32 | 1.70 | 18.88 | 19.1 | 18.8 | 68679 |
| 1720564500 | 18.78 | 0.37 | 2.01 | 18.33 | 18.78 | 18.33 | 21298 |
| 1720478100 | 18.41 | 0.33 | 1.83 | 18.32 | 18.55 | 17.73 | 29166 |
| 1720218900 | 18.08 | -0.56 | -3.00 | 18.55 | 18.55 | 18.05 | 57557 |
| 1720040640 | 18.64 | -0.25 | -1.32 | 18.98 | 18.98 | 18.57 | 26268 |
| 1719959700 | 18.89 | 0.09 | 0.48 | 18.87 | 18.93 | 18.81 | 19344 |
| 1719873300 | 18.8 | -0.01 | -0.05 | 18.73 | 18.93 | 18.71 | 50572 |
| 1719614100 | 18.81 | 0.67 | 3.69 | 18.34 | 18.91 | 18.34 | 326316 |
| 1719527700 | 18.14 | 0.41 | 2.31 | 17.84 | 18.2 | 17.84 | 36865 |
| 1719441300 | 17.73 | 0.12 | 0.68 | 17.43 | 17.84 | 16.719999 | 36166 |
| 1719354900 | 17.61 | -0.04 | -0.23 | 17.49 | 17.87 | 17.49 | 35893 |
| 1719268500 | 17.65 | 0.45 | 2.62 | 17.1 | 17.85 | 17.1 | 42002 |
| 1719009300 | 17.2 | 0.05 | 0.29 | 17.16 | 17.33 | 17.1234 | 80874 |
| 1718922900 | 17.15 | -0.05 | -0.29 | 17.04 | 17.41 | 17.04 | 52724 |
| 1718750100 | 17.2 | 0.07 | 0.41 | 17.22 | 17.49 | 17.12 | 53797 |
| 1718663700 | 17.13 | 0.07 | 0.41 | 17.09 | 17.16 | 16.785 | 23890 |
| 1718404500 | 17.06 | -0.27 | -1.56 | 17.05 | 17.252 | 17.01 | 63946 |
| 1718318100 | 17.33 | -0.45 | -2.53 | 17.61 | 17.64 | 17.28 | 31656 |
| 1718231700 | 17.78 | 0.78 | 4.59 | 17 | 18.195 | 17 | 202220 |
| 1718145300 | 17 | -0.28 | -1.62 | 17.12 | 17.12 | 16.76 | 124369 |
| 1718058900 | 17.28 | -0.24 | -1.37 | 17.43 | 17.43 | 17.21 | 17582 |
| 1717799700 | 17.52 | -0.04 | -0.23 | 17.43 | 17.54 | 17.43 | 27749 |
| 1717713300 | 17.56 | 0.02 | 0.11 | 17.52 | 17.58 | 17.435 | 35713 |
| 1717626900 | 17.54 | -0.02 | -0.11 | 17.58 | 17.58 | 17.4 | 45364 |
| 1717540500 | 17.56 | -0.51 | -2.82 | 17.98 | 18.25 | 17.45 | 52589 |
| 1717454100 | 18.07 | -0.3 | -1.63 | 18.54 | 18.55 | 18.07 | 32661 |
| 1717194900 | 18.37 | -0.15 | -0.81 | 18.74 | 18.74 | 18 | 30797 |
| 1717108500 | 18.52 | 0.29 | 1.59 | 18.5 | 18.7199 | 18.38 | 22288 |
| 1717022100 | 18.23 | -0.42 | -2.25 | 18.37 | 18.4 | 18.23 | 35553 |
| 1716935700 | 18.65 | -0.02 | -0.11 | 18.79 | 18.815 | 18.51 | 19540 |
| 1716590100 | 18.67 | 0.29 | 1.58 | 18.53 | 18.73 | 18.44 | 34281 |
| 1716503700 | 18.38 | -0.46 | -2.44 | 18.87 | 18.87 | 18.31 | 31799 |
| 1716417300 | 18.84 | -0.28 | -1.46 | 19.16 | 19.16 | 18.765 | 49711 |
| 1716330900 | 19.12 | 0.23 | 1.22 | 18.81 | 19.19 | 18.81 | 37844 |
| 1716244500 | 18.89 | -0.18 | -0.94 | 19.02 | 19.155 | 18.87 | 61765 |
| 1715985300 | 19.07 | 0.36 | 1.92 | 18.84 | 19.205 | 18.69 | 68092 |
| 1715898900 | 18.71 | 0.02 | 0.11 | 18.59 | 18.79 | 18.4501 | 52363 |
| 1715812500 | 18.69 | 0.02 | 0.11 | 18.74 | 18.75 | 18.575 | 19977 |
| 1715726100 | 18.67 | 0.14 | 0.76 | 18.61 | 18.75 | 18.53 | 45971 |
| 1715639700 | 18.53 | -0.2 | -1.07 | 18.75 | 18.8488 | 18.52 | 24371 |
| 1715380500 | 18.73 | -0.02 | -0.11 | 18.89 | 18.89 | 18.635 | 18157 |
| 1715294100 | 18.75 | -0.1 | -0.53 | 18.94 | 18.94 | 18.6061 | 37902 |
| 1715207700 | 18.85 | 0.37 | 2.00 | 18.27 | 18.9 | 18.27 | 55449 |
| 1715121300 | 18.48 | 0 | 0.00 | 18.44 | 18.82 | 18.41 | 65004 |
| 1715034900 | 18.48 | 0.25 | 1.37 | 18.21 | 18.5 | 17.83 | 63343 |
| 1714775700 | 18.23 | 0.11 | 0.61 | 18.5 | 18.5 | 18.05 | 26692 |
| 1714689300 | 18.12 | 0.23 | 1.29 | 18.11 | 18.28 | 17.945 | 55569 |
| 1714602900 | 17.89 | 0.13 | 0.73 | 17.85 | 18.13 | 17.76 | 59486 |
| 1714516500 | 17.76 | -0.04 | -0.22 | 17.41 | 17.88 | 17.41 | 38604 |
| 1714430100 | 17.8 | -0.26 | -1.41 | 18.18 | 18.204 | 17.75 | 65115 |
| 1714170900 | 18.055 | -0.02 | -0.08 | 18.15 | 18.36 | 17.95 | 31194 |
| 1714084500 | 18.07 | -0.43 | -2.32 | 18.43 | 18.64 | 17.79 | 58618 |
| 1713998100 | 18.5 | 0.25 | 1.37 | 17.96 | 18.5 | 17.96 | 55897 |
| 1713911700 | 18.25 | -0.01 | -0.05 | 18.3 | 18.59 | 18.08 | 49905 |
| 1713825300 | 18.26 | 0.43 | 2.41 | 17.76 | 18.47 | 17.66 | 63975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
