RBB Bancorp (RBB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -4.27480916031 | 19.65 | 19.84 | 18.41 | 92760 | 19.50507632 | CS |
| 4 | -1.35 | -6.69642857143 | 20.16 | 20.88 | 18.32 | 53723 | 19.66406429 | CS |
| 12 | -5.14 | -21.4613778706 | 23.95 | 25.3 | 18.32 | 47147 | 22.05133162 | CS |
| 26 | -4.85 | -20.4987320372 | 23.66 | 25.3 | 18.32 | 47811 | 22.45103865 | CS |
| 52 | 0.66 | 3.63636363636 | 18.15 | 25.3 | 16.49 | 49136 | 20.6101895 | CS |
| 156 | -8.01 | -29.8657718121 | 26.82 | 27.435 | 8.62 | 45227 | 19.10652357 | CS |
| 260 | -1.18 | -5.90295147574 | 19.99 | 29.085 | 8.62 | 46441 | 18.69422941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 18.81 | -0.57 | -2.94 | 19.49 | 19.54 | 18.49 | 75605 |
| 1738280100 | 19.38 | -0.09 | -0.46 | 19.57 | 19.84 | 19.11 | 49591 |
| 1738193700 | 19.47 | 0.07 | 0.36 | 19.3 | 19.64 | 18.41 | 141804 |
| 1738107300 | 19.4 | -0.21 | -1.07 | 19.43 | 19.585 | 19.21 | 49215 |
| 1738020900 | 19.61 | 0.06 | 0.31 | 19.41 | 19.69 | 18.99 | 105358 |
| 1737761700 | 19.55 | -0.54 | -2.69 | 19.65 | 19.65 | 19 | 117831 |
| 1737675300 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
| 1737588900 | 20.09 | -0.41 | -2.00 | 20.33 | 20.53 | 20.09 | 45542 |
| 1737502500 | 20.5 | 0.41 | 2.04 | 20.2 | 20.88 | 20.2 | 44691 |
| 1737156900 | 20.09 | 0.03 | 0.15 | 20.14 | 20.44 | 19.74 | 26100 |
| 1737070500 | 20.06 | 0.09 | 0.45 | 20.01 | 20.22 | 19.74 | 43068 |
| 1736984100 | 19.97 | 0.63 | 3.26 | 19.87 | 20.48 | 19.66 | 26536 |
| 1736897700 | 19.34 | 0.4 | 2.11 | 19 | 19.46 | 19 | 25229 |
| 1736811300 | 18.94 | 0.21 | 1.12 | 18.63 | 19.07 | 18.32 | 28585 |
| 1736552100 | 18.73 | -1.21 | -6.07 | 19.53 | 19.53 | 18.43 | 44799 |
| 1736379300 | 19.94 | 0.13 | 0.66 | 19.6 | 19.95 | 19.5 | 36085 |
| 1736292900 | 19.81 | -0.34 | -1.69 | 20.17 | 20.17 | 19.75 | 75282 |
| 1736206500 | 20.15 | -0.2 | -0.98 | 20.33 | 20.54 | 20.06 | 31382 |
| 1735947300 | 20.35 | 0.2 | 0.99 | 20.16 | 20.45 | 19.945 | 22188 |
| 1735860900 | 20.15 | -0.34 | -1.66 | 20.72 | 20.95 | 20.14 | 30001 |
| 1735688100 | 20.49 | -0.27 | -1.30 | 20.95 | 20.975 | 20.48 | 48632 |
| 1735601700 | 20.76 | -0.03 | -0.14 | 20.58 | 20.94 | 20.52 | 27477 |
| 1735342500 | 20.79 | -0.45 | -2.12 | 21 | 21 | 20.66 | 26668 |
| 1735256100 | 21.24 | 0.1 | 0.47 | 21 | 21.24 | 20.97 | 16222 |
| 1735077840 | 21.14 | 0.14 | 0.67 | 21.06 | 21.16 | 20.6901 | 33611 |
| 1734996900 | 21 | -0.32 | -1.50 | 21.17 | 21.49 | 20.66 | 41103 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
