MetaCap

RBB Bancorp Stock Price History

NASDAQ: RBBFinanceMajor BanksUSD

25.42-0.46 (-1.78%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RBB price history at a glance

The price history for RBB Bancorp (RBB) on this page begins on July 24, 2017, when the stock closed at $23.47; it most recently closed at $25.42 on October 5, 2026. The highest price in this record is $33.62, reached on June 18, 2018; the latest close is 24.4% below that peak. Across the 8 complete calendar years in the table, RBB finished higher in 4 and lower in 4. Its best year was 2021 (+70.4%) and its worst was 2018 (-32.6%).

Over roughly 9 years the share price changed +8.3%, a 0.9% compound annual price return (excluding dividends). In the last 12 months alone, RBB has gained 42.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2017
$33.62
Date of high
Jun 18, 2018
Low since 2017
$8.62
Date of low
May 1, 2023
52-week high
$28.24
52-week low
$16.74
IPO year
2017
Last close
$25.42

RBB returns

1 week

-2.94%

1 month

-3.64%

3 months

-5.33%

6 months

+12.33%

Year to date

+23.16%

1 year

+42.89%

3 years

+102.87%

5 years

-1.09%

RBB price return, excluding dividends.

RBB annual returns

Calendar-year price returns
YearYear-end closeReturn
202625.42+24.12%
202520.48+0.64%
202420.35+6.88%
202319.04-8.68%
202220.85-20.42%
202126.20+70.35%
202015.38-25.56%
201920.66+11.98%
201818.45-32.59%
2017*27.37+16.62%

* Partial year: the record begins after the start of 2017; return measured from the first available close.

2026 return is year to date.

RBB daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
25.7125.9325.3325.42-1.78%
25.6626.1125.6425.88+0.08%
25.7826.0325.7025.86-0.92%
26.2926.4126.0126.10-0.46%
26.2226.2725.9126.22+0.11%
26.3926.8226.0126.19-0.11%
25.9126.2725.4426.22+0.73%
26.1926.2825.8026.03-0.31%
26.3926.4725.9326.11-0.84%
26.4726.6126.3226.33-0.94%
26.4526.7426.4226.58+0.49%
26.3526.5726.2526.45+0.65%
26.6426.7526.2726.28-1.90%
26.9227.1826.5726.79+0.15%
26.7026.8926.6626.75+0.19%
26.6826.8526.4526.70+0.07%
26.9227.5026.5826.68+0.15%
26.8926.8926.3026.64-0.37%
26.9027.1226.4126.74+0.26%
26.5426.9926.5426.67+0.45%
26.9626.9626.5026.55-0.49%
26.2126.6826.1826.68+1.14%
26.5126.6825.9926.38-0.72%
26.9127.2926.4226.57-1.85%
26.5627.1726.5627.07+1.50%
26.7326.7626.4026.67+1.02%
25.8726.4825.8726.40+2.05%
25.8726.1525.3425.87-0.31%
26.1126.2525.9525.95-1.24%
26.2626.5326.0526.28+0.13%
26.3526.5425.9726.24-0.46%
26.6026.6026.3126.36-0.53%
26.5626.6026.3726.50-0.34%
26.6927.0226.5126.59-0.19%
26.7226.7226.3626.64+0.19%
26.2526.5926.0026.59+0.72%
27.3927.5326.3826.40-3.12%
27.3427.5527.0127.25-0.26%
27.4627.5827.1527.32-0.98%
27.4827.7427.3127.59+0.25%
27.4527.5327.3327.52+0.73%
27.1027.3426.9427.32+0.81%
26.5627.1426.3627.10+2.34%
26.7127.2526.3426.48-1.19%
26.7326.8526.4126.80-0.04%
27.1227.1526.6626.81-0.19%
26.9127.2126.6326.86+0.19%
26.5626.9326.4126.81+1.06%
26.5926.7726.3426.53+0.61%
26.2026.4825.9526.37+0.42%
26.3426.5726.1326.26-0.38%
26.5627.1026.2926.36-0.75%
26.6126.9126.4826.560.00%
26.4326.6426.2326.56+1.07%
26.3126.8126.0326.28-0.30%
26.3626.4325.8426.36-0.34%
26.3926.8325.4826.45-0.68%
26.5626.7325.5326.63-0.41%
27.1027.6926.6326.74-1.18%
27.6427.8526.9927.06-3.01%
27.2628.2427.2627.90+2.35%
27.1627.5426.5727.26+0.63%
27.4527.8026.9827.09-0.62%
26.7027.3526.7027.26+1.53%
26.7727.0326.5026.85+0.64%
26.4126.7626.1526.68+1.79%
26.5526.5926.1526.21-1.43%
27.2827.4226.5426.59-2.53%
27.0527.5026.2927.28+0.55%
27.9528.2027.0327.13-2.83%
27.3127.9527.3127.92+1.84%
27.2727.4427.1227.42+0.27%
26.9427.3526.7327.34+1.07%
26.6827.2826.6027.05+1.88%
26.5426.7526.3126.55-0.21%
25.9326.7025.9026.61+2.92%
25.6525.9325.1525.85+1.37%
25.5826.0024.6025.50+0.08%
25.2525.6925.0025.48+2.08%
25.6626.1224.6624.96-2.92%
25.7026.1025.4925.71+2.84%
24.9825.3824.1325.00+1.05%
24.5024.9924.3024.74+0.98%
24.7024.7524.3224.500.00%
24.5924.8724.3624.500.00%
24.4224.8624.4124.50+1.03%
24.0924.5524.0924.25+1.04%
23.9824.4223.8624.00+0.08%
23.8024.2523.6323.98+1.96%
23.8924.0023.4723.52-1.96%
23.7024.1123.6023.99+0.80%
23.8224.3223.5823.80-0.50%
23.6024.2523.6023.92+0.63%
23.7623.8723.4023.77-0.34%
23.9524.2423.6423.85-0.21%
23.8024.2023.7623.90+0.59%
23.8624.0023.6223.760.00%
23.4123.8123.3123.76+0.59%
23.3023.8423.3023.62+1.29%
23.1323.4823.1323.320.00%
22.9323.5022.9323.32+1.70%
23.2823.2822.8522.93-1.80%
23.3723.6323.2823.35+0.47%
23.3723.6723.1823.24-1.32%
23.5324.0023.0923.55+0.08%
23.8423.9023.4123.53-2.16%
24.1624.1623.8024.05-0.58%
24.2224.5424.1524.19-0.45%
24.7024.7024.1724.30+0.66%
24.0024.4623.9324.14+1.05%
24.2424.5723.7923.89-1.44%
24.0924.5623.8024.24+0.50%
23.5624.3223.5624.12+1.05%
24.1524.4023.6723.87-1.85%
24.1724.6224.0924.32+0.95%
23.6024.1423.6024.09+1.95%
23.8524.0823.2723.63-1.54%
24.2224.3523.9424.00-0.54%
24.1824.7023.9724.13-0.21%
23.5024.7323.5024.18+5.45%
22.8922.9922.7022.93+0.26%
22.6623.1422.5622.87+2.60%
22.1822.4222.1222.29-0.13%
22.5922.7222.1422.32-1.37%
22.5122.7421.6522.63+0.09%
22.5622.7022.3922.61-0.09%
22.7722.9622.2422.63-0.53%
22.1822.9422.1122.75+2.02%
22.5022.6022.0322.30+1.92%
21.6922.0821.6221.88+0.14%
21.5622.0421.5021.85+0.83%
21.3121.7121.2621.67+0.56%
21.4721.8421.3521.55+0.84%
21.5821.6520.9021.37+0.42%
21.0821.4621.0121.28+1.92%
21.1121.1120.7020.88-1.28%
20.9221.2020.8921.150.00%
21.4021.4021.0021.15-0.05%
21.0021.4620.6721.16-0.28%
20.8921.6420.6821.22+3.87%
20.7620.9520.3220.43-1.40%
20.3220.9020.2620.72+1.17%
20.7120.8720.3620.48-2.06%
21.0121.2820.7620.91-0.38%
21.3021.3320.8820.99+0.29%
20.9821.0820.5220.93+0.43%
20.7021.0020.2720.84-0.24%
20.9421.2920.7220.89-1.18%
20.9421.6820.9421.14+0.28%
21.0621.2420.3921.08-1.40%
21.5021.5020.7421.38-1.79%
22.1122.2021.4521.77-1.94%
21.7722.3821.7022.20+2.64%
21.4321.8221.1121.63-0.64%
21.2322.1821.1521.77+1.26%
21.8422.0921.2821.50-3.24%
22.5022.5221.8522.22-0.94%
22.1122.5021.8522.43+2.42%
21.9422.2821.6921.90-0.23%
22.2322.3621.7521.95-1.13%
22.0822.3522.0822.20+0.63%
22.0022.2521.9122.06-0.14%
22.1322.6921.9822.09-0.27%
22.3522.4022.0022.15-0.78%
22.2722.4021.9722.33+0.16%
22.2022.3621.8722.29+1.32%
22.2222.2521.8522.00-0.27%
22.0922.2821.7122.06+0.23%
22.1322.2921.6722.01-0.23%
21.9722.2421.6622.06+1.57%
21.6621.9921.5021.72-0.18%
21.7022.0321.3121.76+1.21%
21.2521.7321.1021.50+0.75%
20.7421.4920.6621.34+2.89%
20.2920.8120.2920.74+1.02%
20.4220.7420.1220.53+0.88%
21.4421.4420.2520.35-4.95%
21.9421.9521.2521.41-0.74%
21.3921.7621.3521.57+0.70%
22.0822.0821.4121.42-3.56%
22.3322.5022.0922.21-0.54%
21.4622.3821.4622.33+5.13%
21.3921.4221.1221.24-1.48%
21.7621.8821.5521.56-1.37%
21.5522.1821.5521.86+1.53%
20.3721.5320.3721.53+0.84%
21.2921.5221.1821.35+0.66%
20.8121.2220.7321.21+1.10%
21.1721.3220.9220.98-0.80%
20.4621.5620.4621.15+2.62%
20.3420.7220.2520.61-1.06%
20.7521.0620.5220.83-0.57%
20.4621.2120.4620.95+2.29%
20.6820.8219.9620.48-0.78%
20.9120.9520.5620.64-0.82%
20.8821.2320.7820.81-0.90%
21.1321.1820.9621.00-0.38%
21.3621.3820.9721.08-0.99%
21.4521.6021.1921.29-0.79%
21.6121.7121.2621.46-0.79%
21.7222.0921.4521.63-0.32%
22.2522.2721.5121.70-2.91%
22.4522.5922.2922.35+0.59%
22.2722.5022.0922.220.00%
22.4022.4522.0122.22-0.27%
22.2722.3921.7722.28+1.04%
22.1822.2821.8622.05-0.59%
21.8722.2421.7122.18+1.14%
21.5222.0221.4321.93+3.49%
21.2521.4021.0821.19+0.09%
21.4821.6521.0721.17-0.94%
21.2021.4121.0821.37+0.61%
21.0121.4420.9521.24+0.81%
20.3421.1620.2921.07+4.36%
20.4920.5020.1020.19-0.59%
19.7220.3819.7220.31+2.52%
20.1420.1519.7519.81-1.15%
19.8320.1219.6620.04+0.45%
19.6420.1719.5019.95+2.47%
19.5219.5719.1319.47-0.82%
19.0119.8018.7019.63+3.37%
18.9819.2918.9018.99+0.37%
18.4518.9818.4518.92+1.67%
18.5018.8918.5018.61-0.67%
19.1319.2018.6518.74-2.73%
19.2819.3218.7219.26-0.31%
19.1719.5019.0719.32+0.16%
19.3119.4019.1219.29-0.21%
19.3719.4019.1419.33-0.21%
19.0519.4619.0519.37+1.68%
18.8819.1018.6819.05+0.90%
18.9718.9718.7018.88-0.47%
18.6318.9718.6218.97+1.44%
18.9518.9918.6118.70-0.90%
18.6618.9718.2018.87+1.29%
18.7318.9318.4018.63-1.84%
19.1419.6818.9618.98-0.94%
19.3119.6418.8219.16-1.19%
19.4319.6118.8819.39-0.72%
19.6119.8119.4219.53+0.67%
19.1619.9218.9619.40+2.21%
19.1119.1118.5518.98-0.37%
18.9719.1718.6519.05+1.33%
18.9719.3718.4718.80+6.76%
17.3018.1016.9817.61+3.41%
16.9417.4216.7417.03+1.19%
17.7717.9316.7416.83-5.77%
18.1618.8417.7117.86-1.00%
17.2018.1117.2018.04+3.74%
17.4617.4617.1017.39+0.69%
17.8518.2517.2117.27-2.92%
18.0318.1617.7117.79—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RBB chart for longer ranges.