NASDAQ:RBB | Historical Stock Price | RBB Bancorp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.84$11.78$15.68$20.88$27.80$37.012017-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.17$21.9517,100——
2019-12-30$21.26$22.0537,000——
2019-12-27$21.18$21.9623,900——
2019-12-26$21.07$21.8530,700——
2019-12-24$21.45$22.2416,700——
2019-12-23$21.50$22.3076,300——
2019-12-20$21.79$22.60159,100——
2019-12-19$21.38$22.1736,300——
2019-12-18$21.28$22.0729,200——
2019-12-17$21.14$21.9241,100——
2019-12-16$21.02$21.8065,700——
2019-12-13$20.96$21.7439,100——
2019-12-12$20.83$21.6048,400——
2019-12-11$20.43$21.1931,300——
2019-12-10$20.42$21.1825,300——
2019-12-09$20.33$21.0826,200——
2019-12-06$20.43$21.1952,200——
2019-12-05$20.28$21.0332,200——
2019-12-04$20.10$20.8447,000——
2019-12-03$20.01$20.7536,400——
2019-12-02$20.09$20.8343,300——
2019-11-29$20.02$20.7616,500——
2019-11-27$20.31$21.0627,800——
2019-11-26$20.11$20.8622,500——
2019-11-25$20.20$20.9459,600——
2019-11-22$19.94$20.6820,600——
2019-11-21$19.89$20.6318,800——
2019-11-20$19.96$20.7037,300——
2019-11-19$20.20$20.9528,800——
2019-11-18$19.96$20.7029,500——
2019-11-15$20.02$20.7629,200——
2019-11-14$20.08$20.8233,000——
2019-11-13$20.25$21.0131,700——
2019-11-12$20.35$21.1024,300——
2019-11-11$20.59$21.3520,500——
2019-11-08$20.75$21.5233,300——
2019-11-07$20.65$21.4243,100——
2019-11-06$20.49$21.2550,700——
2019-11-05$20.54$21.30150,700——
2019-11-04$20.64$21.4095,100——
2019-11-01$20.32$21.07140,800——
2019-10-31$20.14$20.89138,300——
2019-10-30$20.40$21.1645,700——
2019-10-29$20.61$21.2756,200——
2019-10-28$20.72$21.3826,500——
2019-10-25$20.60$21.2629,600——
2019-10-24$20.62$21.2853,700——
2019-10-23$21.10$21.78154,200——
2019-10-22$20.19$20.84102,000——
2019-10-21$19.99$20.6381,700——
2019-10-18$19.87$20.5140,600——
2019-10-17$19.78$20.4146,200——
2019-10-16$19.65$20.2834,700——
2019-10-15$19.73$20.3662,800——
2019-10-14$19.47$20.0947,500——
2019-10-11$19.58$20.2167,500——
2019-10-10$19.32$19.9426,100——
2019-10-09$19.36$19.9828,000——
2019-10-08$19.32$19.9447,300——
2019-10-07$19.46$20.0839,700——
2019-10-04$19.45$20.07129,300——
2019-10-03$19.34$19.96162,900——
2019-10-02$19.49$20.1150,200——
2019-10-01$19.26$19.8844,200——
2019-09-30$19.69$20.3272,600——
2019-09-27$19.81$20.4441,600——
2019-09-26$19.71$20.3425,000——
2019-09-25$20.02$20.6672,800——
2019-09-24$19.78$20.4135,000——
2019-09-23$20.00$20.6451,100——
2019-09-20$19.61$20.24153,400——
2019-09-19$19.99$20.6349,000——
2019-09-18$20.28$20.9354,900——
2019-09-17$20.26$20.9136,800——
2019-09-16$20.29$20.94100,000——
2019-09-13$20.14$20.7958,600——
2019-09-12$20.02$20.6681,400——
2019-09-11$20.08$20.72216,000——
2019-09-10$19.91$20.5549,200——
2019-09-09$19.48$20.1047,200——
2019-09-06$18.50$19.0921,500——
2019-09-05$18.90$19.5119,100——
2019-09-04$18.38$18.9740,200——
2019-09-03$18.21$18.7924,000——
2019-08-30$18.43$19.0213,900——
2019-08-29$18.48$19.0718,500——
2019-08-28$18.38$18.9726,200——
2019-08-27$17.99$18.5727,900——
2019-08-26$18.39$18.9824,200——
2019-08-23$17.83$18.4036,000——
2019-08-22$18.39$18.9814,200——
2019-08-21$18.38$18.9710,200——
2019-08-20$18.50$19.097,000——
2019-08-19$18.73$19.3321,600——
2019-08-16$18.48$19.0742,800——
2019-08-15$18.08$18.6627,400——
2019-08-14$18.03$18.6130,600——
2019-08-13$18.63$19.2323,300——
2019-08-12$18.31$18.9015,900——
2019-08-09$18.17$18.7540,100——
2019-08-08$18.49$19.0834,200——
2019-08-07$17.94$18.5123,500——
2019-08-06$18.27$18.8628,000——
2019-08-05$18.16$18.7468,600——
2019-08-02$18.62$19.2258,800——
2019-08-01$18.84$19.4437,600——
2019-07-31$20.10$20.7456,800——
2019-07-30$20.04$20.6870,900——
2019-07-29$19.85$20.3863,000——
2019-07-26$19.79$20.3239,100——
2019-07-25$19.00$19.5135,500——
2019-07-24$19.08$19.5990,800——
2019-07-23$18.90$19.4137,300——
2019-07-22$19.24$19.7617,200——
2019-07-19$19.39$19.9125,400——
2019-07-18$19.40$19.9241,600——
2019-07-17$19.16$19.6718,100——
2019-07-16$19.41$19.9319,600——
2019-07-15$19.29$19.8134,200——
2019-07-12$19.23$19.7568,700——
2019-07-11$19.15$19.6612,300——
2019-07-10$19.29$19.8112,000——
2019-07-09$19.48$20.0012,500——
2019-07-08$19.52$20.0424,900——
2019-07-05$19.50$20.0212,700——
2019-07-03$19.35$19.877,400——
2019-07-02$19.18$19.6931,300——
2019-07-01$18.95$19.4666,300——
2019-06-28$19.34$19.86434,500——
2019-06-27$19.88$20.4165,000——
2019-06-26$19.47$19.9937,900——
2019-06-25$19.71$20.2427,300——
2019-06-24$19.20$19.7244,600——
2019-06-21$19.22$19.7443,500——
2019-06-20$19.59$20.1213,700——
2019-06-19$19.63$20.1623,400——
2019-06-18$19.42$19.9424,400——
2019-06-17$19.07$19.5814,300——
2019-06-14$19.58$20.1120,300——
2019-06-13$19.19$19.7037,600——
2019-06-12$19.40$19.9215,800——
2019-06-11$19.54$20.0628,400——
2019-06-10$19.31$19.8331,100——
2019-06-07$19.08$19.5927,700——
2019-06-06$18.67$19.1722,300——
2019-06-05$19.22$19.7414,500——
2019-06-04$19.75$20.2825,800——
2019-06-03$19.17$19.6838,900——
2019-05-31$18.51$19.0139,400——
2019-05-30$19.07$19.5836,400——
2019-05-29$19.10$19.6147,200——
2019-05-28$18.94$19.4522,800——
2019-05-24$19.45$19.9717,000——
2019-05-23$19.06$19.5721,500——
2019-05-22$19.60$20.1311,500——
2019-05-21$19.84$20.3722,400——
2019-05-20$19.62$20.1521,100——
2019-05-17$19.29$19.8115,200——
2019-05-16$19.63$20.1615,000——
2019-05-15$19.60$20.1327,700——
2019-05-14$19.39$19.9113,900——
2019-05-13$19.05$19.5624,300——
2019-05-10$20.18$20.7227,100——
2019-05-09$19.66$20.1913,700——
2019-05-08$19.67$20.2026,900——
2019-05-07$19.58$20.1119,000——
2019-05-06$19.86$20.3916,600——
2019-05-03$20.63$21.1822,000——
2019-05-02$19.88$20.4135,700——
2019-05-01$19.75$20.2865,500——
2019-04-30$19.36$19.7875,400——
2019-04-29$19.07$19.4834,600——
2019-04-26$18.75$19.1522,000——
2019-04-25$18.36$18.7631,400——
2019-04-24$18.61$19.0157,400——
2019-04-23$18.90$19.3147,200——
2019-04-22$19.18$19.5912,100——
2019-04-18$19.54$19.9614,700——
2019-04-17$19.61$20.0311,800——
2019-04-16$19.74$20.1623,600——
2019-04-15$19.11$19.52138,900——
2019-04-12$19.50$19.9222,200——
2019-04-11$19.39$19.8140,000——
2019-04-10$18.49$18.88170,000——
2019-04-09$18.57$18.9730,300——
2019-04-08$19.08$19.4921,300——
2019-04-05$19.08$19.4981,800——
2019-04-04$19.22$19.6330,800——
2019-04-03$19.00$19.4128,700——
2019-04-02$18.99$19.4015,400——
2019-04-01$19.26$19.6785,600——
2019-03-29$18.80$19.2055,800——
2019-03-28$18.98$19.3927,700——
2019-03-27$18.87$19.2838,000——
2019-03-26$18.99$19.4032,900——
2019-03-25$18.35$18.7514,100——
2019-03-22$18.06$18.4543,700——
2019-03-21$19.14$19.5532,000——
2019-03-20$19.23$19.6423,100——
2019-03-19$19.86$20.2967,700——
2019-03-18$21.42$21.8841,400——
2019-03-15$21.05$21.50117,500——
2019-03-14$20.91$21.3635,500——
2019-03-13$20.98$21.4348,900——
2019-03-12$20.94$21.3920,700——
2019-03-11$20.77$21.2235,900——
2019-03-08$20.61$21.0520,200——
2019-03-07$20.71$21.1619,700——
2019-03-06$21.50$21.9682,600——
2019-03-05$22.05$22.5237,700——
2019-03-04$22.15$22.6324,800——
2019-03-01$22.18$22.6633,900——
2019-02-28$21.65$22.1249,400——
2019-02-27$22.20$22.6843,100——
2019-02-26$22.50$22.9849,400——
2019-02-25$22.50$22.9849,000——
2019-02-22$22.01$22.4878,000——
2019-02-21$21.95$22.4240,900——
2019-02-20$21.90$22.3735,500——
2019-02-19$21.78$22.2582,800——
2019-02-15$20.46$20.9051,900——
2019-02-14$19.89$20.3232,900——
2019-02-13$19.97$20.4024,900——
2019-02-12$19.92$20.3515,400——
2019-02-11$19.74$20.1626,700——
2019-02-08$19.44$19.8625,200——
2019-02-07$19.48$19.9020,400——
2019-02-06$19.04$19.458,700——
2019-02-05$19.24$19.6515,800——
2019-02-04$19.29$19.7117,300——
2019-02-01$19.18$19.5922,500——
2019-01-31$18.65$18.9532,200——
2019-01-30$18.81$19.1121,300——
2019-01-29$18.85$19.1531,000——
2019-01-28$18.80$19.1033,400——
2019-01-25$18.72$19.0216,500——
2019-01-24$18.19$18.4819,800——
2019-01-23$18.38$18.6738,400——
2019-01-22$17.94$18.2334,800——
2019-01-18$18.22$18.5152,300——
2019-01-17$18.21$18.5044,200——
2019-01-16$18.41$18.7119,000——
2019-01-15$18.08$18.3722,500——
2019-01-14$18.28$18.5722,500——
2019-01-11$18.11$18.4025,600——
2019-01-10$18.01$18.3038,100——
2019-01-09$18.40$18.7032,000——
2019-01-08$18.55$18.8547,700——
2019-01-07$18.45$18.7547,200——
2019-01-04$18.45$18.7583,500——
2019-01-03$18.03$18.3297,400——
2019-01-02$18.08$18.37119,900——