RBB Bancorp (RBB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.74 | -7.54553339115 | 23.06 | 23.56 | 21.2 | 32060 | 22.15643751 | CS |
| 4 | -3.12 | -12.7659574468 | 24.44 | 25.005 | 21.2 | 36279 | 23.55271082 | CS |
| 12 | -1.76 | -7.62564991334 | 23.08 | 25.3 | 21.2 | 41449 | 23.6995882 | CS |
| 26 | 4.28 | 25.117370892 | 17.04 | 25.3 | 16.72 | 55509 | 22.23072329 | CS |
| 52 | 2.17 | 11.3315926893 | 19.15 | 25.3 | 16.49 | 50338 | 20.36773874 | CS |
| 156 | -2.37 | -10.0042211904 | 23.69 | 29.085 | 8.62 | 44601 | 19.26344338 | CS |
| 260 | -0.18 | -0.837209302326 | 21.5 | 29.085 | 8.62 | 45946 | 18.71225061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 21.32 | -0.02 | -0.09 | 21.04 | 21.55 | 21.04 | 129683 |
| 1734651300 | 21.34 | -0.12 | -0.56 | 21.73 | 22.21 | 21.23 | 42987 |
| 1734564900 | 21.46 | -1.4 | -6.12 | 23.08 | 23.13 | 21.34 | 47893 |
| 1734478500 | 22.86 | -0.52 | -2.22 | 23.34 | 23.56 | 22.7 | 32119 |
| 1734392100 | 23.38 | 0.18 | 0.78 | 23.22 | 23.43 | 23.01 | 18628 |
| 1734132900 | 23.2 | -0.11 | -0.47 | 23.2 | 23.31 | 22.95 | 22367 |
| 1734046500 | 23.31 | -0.17 | -0.72 | 23.44 | 23.63 | 23.06 | 23548 |
| 1733960100 | 23.48 | 0.07 | 0.30 | 23.71 | 23.83 | 23.42 | 41335 |
| 1733873700 | 23.41 | 0.23 | 0.99 | 23.17 | 23.6561 | 23 | 40284 |
| 1733787300 | 23.18 | -0.35 | -1.49 | 23.56 | 23.7 | 23.09 | 35418 |
| 1733528100 | 23.53 | -0.36 | -1.51 | 24.12 | 24.12 | 23.2652 | 31609 |
| 1733441700 | 23.89 | -0.17 | -0.71 | 24.09 | 24.275 | 23.84 | 25484 |
| 1733355300 | 24.06 | 0.35 | 1.48 | 23.9 | 24.09 | 23.67 | 25666 |
| 1733268900 | 23.71 | -0.2 | -0.84 | 23.96 | 24.19 | 23.57 | 25666 |
| 1733182500 | 23.91 | 0.05 | 0.21 | 23.97 | 24.14 | 23.49 | 33642 |
| 1732917840 | 23.86 | -0.06 | -0.25 | 24.14 | 24.425 | 23.64 | 22396 |
| 1732750500 | 23.92 | -0.29 | -1.20 | 24.47 | 24.47 | 23.92 | 24946 |
| 1732664100 | 24.21 | -0.42 | -1.71 | 24.63 | 24.78 | 24.17 | 32532 |
| 1732577700 | 24.63 | 0.25 | 1.03 | 24.51 | 25.005 | 24.38 | 141900 |
| 1732318500 | 24.38 | 0.19 | 0.79 | 24.44 | 24.525 | 24.17 | 39775 |
| 1732232100 | 24.19 | 0.42 | 1.77 | 23.99 | 24.36 | 23.79 | 30556 |
| 1732145700 | 23.77 | -0.23 | -0.96 | 23.98 | 24.14 | 23.52 | 30387 |
| 1732059300 | 24 | 0.07 | 0.29 | 23.66 | 24.09 | 22.79 | 52096 |
| 1731972900 | 23.93 | -0.46 | -1.89 | 24.31 | 24.585 | 23.93 | 51516 |
| 1731713700 | 24.39 | -0.44 | -1.77 | 25.02 | 25.09 | 24.159 | 48212 |
| 1731627300 | 24.83 | 0.22 | 0.89 | 24.61 | 24.93 | 24.515 | 52521 |
| 1731540900 | 24.61 | -0.18 | -0.73 | 24.89 | 25.25 | 24.56 | 73408 |
| 1731454500 | 24.79 | -0.02 | -0.08 | 24.65 | 25.19 | 24.64 | 121329 |
| 1731368100 | 24.81 | 0.51 | 2.10 | 24.5 | 25.3 | 24.498 | 85489 |
| 1731108900 | 24.3 | 0.25 | 1.04 | 23.95 | 24.45 | 23.8 | 32914 |
| 1731022500 | 24.05 | -0.45 | -1.84 | 24.23 | 24.69 | 23.79 | 46028 |
| 1730936100 | 24.5 | 2.03 | 9.03 | 23.82 | 25.09 | 23.33 | 202482 |
| 1730849700 | 22.47 | 0.61 | 2.79 | 21.88 | 22.61 | 21.88 | 19068 |
| 1730763300 | 21.86 | -0.24 | -1.09 | 21.9 | 22.2 | 21.55 | 30034 |
| 1730500500 | 22.1 | -0.1 | -0.45 | 22.31 | 22.51 | 21.9016 | 21378 |
| 1730414100 | 22.2 | -0.8 | -3.48 | 22.98 | 22.98 | 22.2 | 18186 |
| 1730327700 | 23 | 0.1 | 0.44 | 22.81 | 23.46 | 22.81 | 21755 |
| 1730241300 | 22.9 | -0.08 | -0.35 | 22.79 | 22.92 | 22.72 | 23846 |
| 1730154900 | 22.98 | 0.85 | 3.84 | 22.42 | 23.02 | 22.42 | 26867 |
| 1729895700 | 22.13 | -0.58 | -2.55 | 22.9 | 22.9 | 22.06 | 14633 |
| 1729809300 | 22.71 | -0.29 | -1.26 | 23.17 | 23.17 | 22.545 | 21015 |
| 1729722900 | 23 | 0.2 | 0.88 | 22.62 | 23.01 | 22.435 | 25428 |
| 1729636500 | 22.8 | -0.42 | -1.81 | 22.29 | 23.17 | 22.045 | 48013 |
| 1729550100 | 23.22 | -0.72 | -3.01 | 23.84 | 24.11 | 23.19 | 57104 |
| 1729290900 | 23.94 | -0.49 | -2.01 | 24.5 | 24.5 | 23.88 | 33483 |
| 1729204500 | 24.43 | 0.13 | 0.53 | 24.44 | 24.5 | 24.045 | 53737 |
| 1729118100 | 24.3 | 0.32 | 1.33 | 24.25 | 24.49 | 23.925 | 53745 |
| 1729031700 | 23.98 | 0.4 | 1.70 | 23.73 | 24.22 | 23.47 | 114878 |
| 1728945300 | 23.58 | 0.27 | 1.16 | 23.27 | 23.6 | 23.05 | 44305 |
| 1728686100 | 23.31 | 0.68 | 3.00 | 22.77 | 23.45 | 22.69 | 79537 |
| 1728599700 | 22.63 | -0.17 | -0.75 | 22.58 | 22.8 | 22.46 | 21723 |
| 1728513300 | 22.8 | 0.31 | 1.38 | 22.58 | 22.96 | 22.58 | 12436 |
| 1728426900 | 22.49 | 0.02 | 0.09 | 22.61 | 22.78 | 22.49 | 20020 |
| 1728340500 | 22.47 | -0.04 | -0.18 | 22.38 | 22.65 | 22.24 | 17924 |
| 1728081300 | 22.51 | 0.33 | 1.49 | 22.48 | 22.79 | 22.4502 | 21898 |
| 1727994900 | 22.18 | 0.03 | 0.14 | 22.01 | 22.24 | 21.88 | 23675 |
| 1727908500 | 22.15 | -0.03 | -0.14 | 22.21 | 22.46 | 22.1 | 23667 |
| 1727822100 | 22.18 | -0.84 | -3.65 | 22.88 | 22.88 | 22.08 | 34292 |
| 1727735700 | 23.02 | 0.29 | 1.28 | 22.72 | 23.2 | 22.68 | 45221 |
| 1727476500 | 22.73 | -0.05 | -0.22 | 23.08 | 23.12 | 22.65 | 25684 |
| 1727390100 | 22.78 | 0.13 | 0.57 | 22.83 | 23.1096 | 22.68 | 51572 |
| 1727303700 | 22.65 | -0.21 | -0.92 | 22.9 | 22.92 | 22.54 | 43367 |
| 1727217300 | 22.86 | -0.33 | -1.42 | 23.21 | 23.33 | 22.84 | 37952 |
| 1727130900 | 23.19 | -0.3 | -1.28 | 23.5 | 23.5 | 23.15 | 41115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
