RBB - RBB Bancorp
22.2
0.570 2.568%
Share volume: 110,080
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$21.63
0.57
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $21.77 | $21.77 | $22.38 | $22.38 | $21.70 | $21.70 | $22.20 | $22.20 | 110,080 | $110,080.00 |
| 03-03-2026 | $21.43 | $21.43 | $21.82 | $21.82 | $21.11 | $21.11 | $21.63 | $21.63 | 84,035 | $84,035.00 |
| 03-02-2026 | $21.23 | $21.23 | $22.18 | $22.18 | $21.15 | $21.15 | $21.77 | $21.77 | 76,744 | $76,744.00 |
| 02-27-2026 | $21.84 | $21.84 | $22.09 | $22.09 | $21.28 | $21.28 | $21.50 | $21.50 | 116,676 | $116,676.00 |
| 02-26-2026 | $22.50 | $22.50 | $22.52 | $22.52 | $21.85 | $21.85 | $22.22 | $22.22 | 73,438 | $73,438.00 |
| 02-25-2026 | $22.11 | $22.11 | $22.50 | $22.50 | $21.85 | $21.85 | $22.43 | $22.43 | 85,940 | $85,940.00 |
| 02-24-2026 | $21.94 | $21.94 | $22.28 | $22.28 | $21.69 | $21.69 | $21.90 | $21.90 | 103,233 | $103,233.00 |
| 02-23-2026 | $22.23 | $22.23 | $22.36 | $22.36 | $21.75 | $21.75 | $21.95 | $21.95 | 103,123 | $103,123.00 |
| 02-20-2026 | $22.08 | $22.08 | $22.35 | $22.35 | $22.08 | $22.08 | $22.20 | $22.20 | 26,044 | $26,044.00 |
| 02-19-2026 | $22.00 | $22.00 | $22.25 | $22.25 | $21.91 | $21.91 | $22.06 | $22.06 | 53,522 | $53,522.00 |