Canada markets closed

RBB Bancorp (RBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.37-0.15 (-0.81%)
At close: 04:00PM EDT
18.37 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202418.0018.7218.0018.3718.3730,800
May 30, 202418.5018.7218.4018.5218.5222,300
May 29, 202418.3718.4018.2318.2318.2335,600
May 28, 202418.7918.8218.5118.6518.6539,500
May 24, 202418.5318.7318.4418.6718.6734,300
May 23, 202418.8718.8718.3118.3818.3832,200
May 22, 202419.0519.0518.7618.8418.8449,700
May 21, 202419.1519.1918.8719.1219.1237,800
May 20, 202419.0319.1618.8718.8918.8961,800
May 17, 202418.8419.2018.6919.0719.0768,100
May 16, 202418.4518.7918.4518.7118.7152,400
May 15, 202418.7418.7518.5818.6918.6920,000
May 14, 202418.6118.7518.5318.6718.6746,000
May 13, 202418.7518.8518.5218.5318.5324,400
May 10, 202418.8918.8918.6418.7318.7318,200
May 09, 202418.6418.9418.6118.7518.7537,900
May 08, 202418.2718.9018.2718.8518.8555,400
May 07, 202418.4918.8218.4118.4818.4865,000
May 06, 202418.2118.5017.8318.4818.4863,300
May 03, 202418.5018.5018.0518.2318.2326,700
May 02, 202417.9418.2817.9418.1218.1255,600
May 01, 202417.8518.1317.7617.8917.8959,500
Apr 30, 202417.4117.8817.4117.7617.7638,600
Apr 30, 20240.16 Dividend
Apr 29, 202418.1818.2017.7517.8017.6465,100
Apr 26, 202418.3618.3617.9518.0617.8931,200
Apr 25, 202418.3718.6417.7918.0717.9159,100
Apr 24, 202417.9618.5017.9618.5018.3355,900
Apr 23, 202418.3018.5918.0818.2518.0949,900
Apr 22, 202417.7618.4717.6618.2618.1064,000
Apr 19, 202416.8217.8416.8217.8317.6759,000
Apr 18, 202416.7117.0816.7116.9516.8044,100
Apr 17, 202416.9316.9716.6516.6516.5029,500
Apr 16, 202416.7616.9816.6116.7716.6227,800
Apr 15, 202417.0417.2616.8216.9216.7717,700
Apr 12, 202416.8617.1516.8117.0916.9429,700
Apr 11, 202416.8817.0816.6817.0216.8753,700
Apr 10, 202416.9417.1716.5416.8116.6648,800
Apr 09, 202417.7817.7817.4017.4017.2417,400
Apr 08, 202417.9717.9717.5117.6017.4431,200
Apr 05, 202417.4617.6617.4617.4617.3018,900
Apr 04, 202417.6418.0817.5917.6817.5236,100
Apr 03, 202417.0817.4517.0117.3517.1931,100
Apr 02, 202417.2117.2616.9817.0916.9420,000
Apr 01, 202417.7817.7917.4217.4617.3017,500
Mar 28, 202417.7918.0917.6118.0117.8546,600
Mar 27, 202417.4517.9517.4417.9017.7448,600
Mar 26, 202417.6317.7017.2917.2917.1316,100
Mar 25, 202417.4317.6817.4117.4117.2520,900
Mar 22, 202418.0618.0617.4217.4417.2821,500
Mar 21, 202417.7718.0717.4817.9517.7961,900
Mar 20, 202416.8217.8516.7817.7517.5935,500
Mar 19, 202416.9017.1516.8816.9516.8037,200
Mar 18, 202417.0917.4116.8616.8916.7432,600
Mar 15, 202416.6817.2016.6817.1617.01141,400
Mar 14, 202417.0717.1116.7816.8016.6556,300
Mar 13, 202417.2017.2916.9817.2017.0522,600
Mar 12, 202417.3617.4217.0817.3217.1616,600
Mar 11, 202417.4817.5717.1117.4117.2520,700
Mar 08, 202417.9517.9917.5417.6717.5121,400
Mar 07, 202417.8017.9917.4917.6817.5219,100
Mar 06, 202417.5017.6816.9217.6017.4446,500
Mar 05, 202417.2617.5817.2617.3717.2121,900
Mar 04, 202417.3817.6716.9317.1617.0122,200
Mar 01, 202417.2617.4516.8817.2717.1122,000
Feb 29, 202417.4617.6116.9717.2217.07103,700
Feb 28, 202416.6817.0116.6116.7116.5618,900
Feb 27, 202417.2617.3816.7016.7816.6341,200
Feb 26, 202417.1617.3317.0217.1517.0017,300
Feb 23, 202417.4917.6617.2017.3017.1419,200
Feb 22, 202417.4517.6417.2017.3417.1820,800
Feb 21, 202417.4817.6717.2217.5417.3823,200
Feb 20, 202417.7418.1717.5517.6817.5222,700
Feb 16, 202418.4118.5818.0318.0817.9225,100
Feb 15, 202418.0018.5918.0018.4918.3274,600
Feb 14, 202417.5717.8817.2417.8317.6734,500
Feb 13, 202417.2517.4316.9217.3117.1584,500
Feb 12, 202417.8118.3317.8118.0217.8659,400
Feb 09, 202417.6317.9117.4917.8717.7126,900
Feb 08, 202417.3417.6317.1917.4617.3025,500
Feb 07, 202417.2917.3516.4917.1917.0464,600
Feb 06, 202417.2717.3516.8817.3517.1937,600
Feb 05, 202417.4517.5817.0217.2717.1126,100
Feb 02, 202417.4917.9217.4917.6217.4635,700
Feb 01, 202417.6818.0016.8817.8117.6559,200
Jan 31, 202418.1518.4917.6917.6917.5359,400
Jan 30, 202418.7718.7718.5918.6518.4812,200
Jan 30, 20240.16 Dividend
Jan 29, 202418.8419.0018.6318.9818.6531,300
Jan 26, 202418.6718.8918.2718.7518.4231,600
Jan 25, 202418.9918.9917.9818.4818.1641,300
Jan 24, 202418.7918.9218.4218.6618.3456,500
Jan 23, 202419.9919.9918.3118.4418.12149,600
Jan 22, 202417.7518.0817.6318.0817.7736,700
Jan 19, 202417.8017.8017.4417.5017.2055,900
Jan 18, 202417.3317.6317.3317.6317.3219,400
Jan 17, 202417.0517.6417.0517.5517.2528,900
Jan 16, 202417.2017.6717.1117.5017.2033,600
Jan 12, 202418.0018.0017.2417.6017.29118,000
Jan 11, 202417.7517.7817.4417.7417.4327,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...