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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.38$16.3132,700——
2020-12-30$15.80$16.7624,500——
2020-12-29$15.61$16.5650,500——
2020-12-28$15.57$16.5111,300——
2020-12-24$15.38$16.3114,500——
2020-12-23$15.60$16.5510,500——
2020-12-22$15.24$16.1635,400——
2020-12-21$15.44$16.3829,500——
2020-12-18$15.42$16.36297,200——
2020-12-17$15.80$16.7615,200——
2020-12-16$15.99$16.9631,900——
2020-12-15$16.36$17.3546,200——
2020-12-14$15.80$16.7626,900——
2020-12-11$15.85$16.8122,100——
2020-12-10$15.89$16.8515,800——
2020-12-09$15.77$16.7342,700——
2020-12-08$15.74$16.6935,300——
2020-12-07$15.43$16.3714,000——
2020-12-04$15.54$16.4831,600——
2020-12-03$15.34$16.2723,100——
2020-12-02$15.38$16.3123,000——
2020-12-01$15.15$16.0719,200——
2020-11-30$14.84$15.7428,100——
2020-11-27$15.64$16.5922,800——
2020-11-25$15.62$16.5731,200——
2020-11-24$15.90$16.86107,500——
2020-11-23$15.11$16.0338,600——
2020-11-20$15.00$15.9161,100——
2020-11-19$15.22$16.1417,900——
2020-11-18$15.12$16.0435,100——
2020-11-17$15.39$16.3243,400——
2020-11-16$15.45$16.3947,100——
2020-11-13$14.93$15.8416,200——
2020-11-12$14.71$15.6033,600——
2020-11-11$15.02$15.9322,700——
2020-11-10$15.40$16.3345,800——
2020-11-09$14.78$15.6886,300——
2020-11-06$13.25$14.0515,200——
2020-11-05$13.61$14.4447,700——
2020-11-04$13.12$13.9245,000——
2020-11-03$13.70$14.5362,400——
2020-11-02$13.00$13.7933,100——
2020-10-30$12.77$13.5458,000——
2020-10-29$12.34$12.9963,600——
2020-10-28$12.50$13.1650,000——
2020-10-27$12.49$13.1542,000——
2020-10-26$12.75$13.4233,500——
2020-10-23$12.66$13.3324,800——
2020-10-22$12.42$13.0842,700——
2020-10-21$12.20$12.8524,300——
2020-10-20$12.21$12.8636,300——
2020-10-19$12.10$12.7411,800——
2020-10-16$12.29$12.9419,900——
2020-10-15$12.29$12.9425,900——
2020-10-14$11.90$12.5316,800——
2020-10-13$12.06$12.7034,500——
2020-10-12$12.69$13.3633,600——
2020-10-09$12.38$13.0425,600——
2020-10-08$12.67$13.3454,600——
2020-10-07$12.33$12.9831,500——
2020-10-06$11.86$12.4951,800——
2020-10-05$11.92$12.5555,900——
2020-10-02$11.66$12.2823,600——
2020-10-01$11.16$11.7558,300——
2020-09-30$11.34$11.9428,600——
2020-09-29$11.41$12.0126,800——
2020-09-28$11.43$12.0431,400——
2020-09-25$11.03$11.6162,000——
2020-09-24$10.96$11.5439,200——
2020-09-23$10.78$11.3540,200——
2020-09-22$11.01$11.5955,300——
2020-09-21$11.23$11.8258,100——
2020-09-18$12.21$12.8686,500——
2020-09-17$12.41$13.0730,400——
2020-09-16$12.33$12.9843,500——
2020-09-15$12.20$12.8528,500——
2020-09-14$12.52$13.1836,500——
2020-09-11$12.21$12.8626,300——
2020-09-10$12.30$12.9555,700——
2020-09-09$12.35$13.0064,700——
2020-09-08$12.60$13.2747,500——
2020-09-04$12.96$13.6536,700——
2020-09-03$12.86$13.5426,400——
2020-09-02$12.97$13.6642,200——
2020-09-01$12.92$13.6025,900——
2020-08-31$12.97$13.6643,300——
2020-08-28$13.06$13.7544,600——
2020-08-27$12.84$13.5227,400——
2020-08-26$12.87$13.5527,500——
2020-08-25$13.11$13.8034,400——
2020-08-24$13.06$13.7539,000——
2020-08-21$12.90$13.5841,000——
2020-08-20$13.15$13.8539,300——
2020-08-19$13.04$13.7333,300——
2020-08-18$12.86$13.5438,700——
2020-08-17$13.09$13.7821,300——
2020-08-14$13.32$14.0320,100——
2020-08-13$13.26$13.9616,800——
2020-08-12$13.59$14.3152,500——
2020-08-11$13.51$14.2351,300——
2020-08-10$13.52$14.2432,500——
2020-08-07$13.28$13.9845,000——
2020-08-06$12.81$13.4916,400——
2020-08-05$12.86$13.5442,900——
2020-08-04$12.66$13.3326,600——
2020-08-03$12.68$13.3572,900——
2020-07-31$12.80$13.4867,100——
2020-07-30$13.07$13.7053,300——
2020-07-29$13.19$13.8250,500——
2020-07-28$12.93$13.5529,000——
2020-07-27$12.86$13.4844,100——
2020-07-24$13.08$13.7144,800——
2020-07-23$13.29$13.9337,100——
2020-07-22$13.21$13.8533,300——
2020-07-21$13.40$14.0461,500——
2020-07-20$12.94$13.5627,600——
2020-07-17$13.07$13.7076,500——
2020-07-16$13.39$14.0337,400——
2020-07-15$13.33$13.9774,700——
2020-07-14$12.90$13.5232,000——
2020-07-13$12.96$13.5843,400——
2020-07-10$12.97$13.5938,100——
2020-07-09$12.42$13.0290,600——
2020-07-08$12.92$13.54119,200——
2020-07-07$12.83$13.4553,000——
2020-07-06$13.24$13.8842,700——
2020-07-02$13.09$13.7244,400——
2020-07-01$13.12$13.75114,100——
2020-06-30$13.65$14.3148,900——
2020-06-29$13.48$14.1369,300——
2020-06-26$13.04$13.67177,500——
2020-06-25$13.37$14.0150,800——
2020-06-24$13.04$13.67127,500——
2020-06-23$13.28$13.9257,100——
2020-06-22$13.26$13.9076,300——
2020-06-19$13.18$13.81106,500——
2020-06-18$13.05$13.6834,600——
2020-06-17$13.04$13.67114,100——
2020-06-16$13.37$14.01109,700——
2020-06-15$13.22$13.8644,000——
2020-06-12$13.08$13.7192,000——
2020-06-11$12.88$13.50116,200——
2020-06-10$14.00$14.6776,800——
2020-06-09$14.63$15.3352,900——
2020-06-08$14.68$15.3952,700——
2020-06-05$14.17$14.8565,300——
2020-06-04$13.53$14.1848,500——
2020-06-03$13.19$13.8264,000——
2020-06-02$12.54$13.1439,100——
2020-06-01$12.40$13.0065,700——
2020-05-29$12.83$13.4547,800——
2020-05-28$13.08$13.7156,100——
2020-05-27$13.97$14.6484,300——
2020-05-26$12.91$13.53112,200——
2020-05-22$12.50$13.1072,800——
2020-05-21$12.32$12.9144,400——
2020-05-20$12.50$13.1057,000——
2020-05-19$11.69$12.2574,400——
2020-05-18$12.45$13.05100,200——
2020-05-15$11.46$12.0146,200——
2020-05-14$11.30$11.8480,000——
2020-05-13$11.25$11.7983,900——
2020-05-12$11.53$12.0886,200——
2020-05-11$12.15$12.7392,700——
2020-05-08$12.97$13.5966,400——
2020-05-07$12.31$12.9063,200——
2020-05-06$12.02$12.6048,700——
2020-05-05$12.20$12.7975,200——
2020-05-04$12.51$13.1146,000——
2020-05-01$12.90$13.5283,100——
2020-04-30$12.92$13.5465,700——
2020-04-29$14.00$14.67108,000——
2020-04-28$12.89$13.45106,500——
2020-04-27$12.29$12.8259,300——
2020-04-24$11.67$12.1791,800——
2020-04-23$11.68$12.1891,600——
2020-04-22$11.94$12.4638,400——
2020-04-21$12.18$12.7172,500——
2020-04-20$13.18$13.7562,000——
2020-04-17$13.44$14.0266,700——
2020-04-16$12.49$13.0366,500——
2020-04-15$12.50$13.0456,700——
2020-04-14$13.58$14.1759,700——
2020-04-13$13.85$14.4540,000——
2020-04-09$14.75$15.3972,200——
2020-04-08$13.56$14.1590,000——
2020-04-07$13.22$13.7969,200——
2020-04-06$13.45$14.0379,400——
2020-04-03$12.63$13.1852,900——
2020-04-02$12.92$13.4844,300——
2020-04-01$12.75$13.3072,800——
2020-03-31$13.72$14.31104,300——
2020-03-30$14.19$14.8060,900——
2020-03-27$13.83$14.4391,600——
2020-03-26$15.01$15.66121,500——
2020-03-25$13.47$14.0581,700——
2020-03-24$12.91$13.47117,100——
2020-03-23$12.18$12.71114,200——
2020-03-20$12.43$12.97118,100——
2020-03-19$13.25$13.8283,700——
2020-03-18$12.42$12.9682,000——
2020-03-17$13.96$14.5699,300——
2020-03-16$12.39$12.9374,600——
2020-03-13$14.00$14.6163,900——
2020-03-12$12.63$13.18120,200——
2020-03-11$13.45$14.0364,800——
2020-03-10$14.10$14.71195,700——
2020-03-09$13.69$14.28135,600——
2020-03-06$15.69$16.37193,300——
2020-03-05$16.90$17.6356,600——
2020-03-04$17.57$18.3338,900——
2020-03-03$16.78$17.5148,400——
2020-03-02$17.39$18.1482,500——
2020-02-28$16.87$17.6054,200——
2020-02-27$17.22$17.9652,100——
2020-02-26$18.34$19.1336,000——
2020-02-25$18.48$19.2851,200——
2020-02-24$19.39$20.2333,700——
2020-02-21$19.75$20.6024,700——
2020-02-20$19.84$20.7022,400——
2020-02-19$19.71$20.5622,000——
2020-02-18$19.64$20.4910,500——
2020-02-14$19.98$20.8414,300——
2020-02-13$20.29$21.1712,100——
2020-02-12$20.07$20.9415,800——
2020-02-11$20.02$20.8922,300——
2020-02-10$19.98$20.8417,100——
2020-02-07$19.91$20.7718,700——
2020-02-06$20.12$20.9914,800——
2020-02-05$20.32$21.0717,500——
2020-02-04$19.81$20.5437,200——
2020-02-03$19.61$20.3415,700——
2020-01-31$19.68$20.4134,000——
2020-01-30$20.11$20.8614,800——
2020-01-29$19.77$20.5019,600——
2020-01-28$20.25$21.0016,700——
2020-01-27$19.98$20.7219,700——
2020-01-24$20.10$20.8413,400——
2020-01-23$20.30$21.0524,700——
2020-01-22$20.55$21.3114,000——
2020-01-21$20.47$21.2326,300——
2020-01-17$20.71$21.4820,100——
2020-01-16$20.84$21.6122,300——
2020-01-15$20.66$21.4321,600——
2020-01-14$20.70$21.4722,400——
2020-01-13$20.86$21.6317,300——
2020-01-10$20.51$21.2751,700——
2020-01-09$20.42$21.1820,000——
2020-01-08$20.61$21.3725,400——
2020-01-07$20.63$21.3924,800——
2020-01-06$20.63$21.3920,900——
2020-01-03$20.66$21.4313,700——
2020-01-02$20.98$21.7620,900——