$RBB: RBB Bancorp - Common Stock
2025-06-06 RBB 2025-06-06 19:01:58 19.15 16.61 3.02% RBB 2025-06-06 20:02:44 0.00 0.00 3.02% 2025-06-09 RBB 2025-06-09 05:02:07 19.09 15.31 3.02% RBB 2025-06-09 06:02:44 19.00 15.30 3.02% RBB 2025-06-09 08:02:48 19.06 15.37 3.02% RBB 2025-06-09 09:02:00 19.15 15.37 3.02% RBB 2025-06-09 10:02:44 17.50 17.21 1.75% RBB 2025-06-09 11:02:02 17.49 17.21 1.03% RBB 2025-06-09 12:02:41 17.30 17.21 1.21% RBB 2025-06-09 13:02:01 17.36 17.30 1.63% RBB 2025-06-09 14:02:45 17.49 17.43 2.41% RBB 2025-06-09 15:01:59 17.68 17.52 2.72% RBB 2025-06-09 16:02:44 0.00 0.00 1.87% RBB 2025-06-09 17:01:55 17.71 17.03 1.82% RBB 2025-06-09 18:02:43 19.35 15.20 1.82% RBB 2025-06-09 20:02:39 0.00 0.00 1.82% 2025-06-10 RBB 2025-06-10 05:01:53 27.80 6.96 1.82% RBB 2025-06-10 07:02:00 19.35 6.96 1.82% RBB 2025-06-10 10:02:48 17.55 17.21 -0.06% RBB 2025-06-10 11:01:59 17.52 17.39 0.88% RBB 2025-06-10 12:02:47 17.70 17.57 1.64% RBB 2025-06-10 13:02:01 17.80 17.53 1.23% RBB 2025-06-10 14:02:41 17.50 17.32 0.47% RBB 2025-06-10 15:01:56 17.64 17.53 1.41% RBB 2025-06-10 16:02:40 0.00 17.30 1.64% RBB 2025-06-10 17:01:54 19.43 17.30 1.61% RBB 2025-06-10 18:02:41 19.43 7.07 1.61% RBB 2025-06-10 20:02:40 0.00 0.00 1.61% 2025-06-11 RBB 2025-06-11 05:02:00 19.63 15.73 1.61% RBB 2025-06-11 07:01:55 19.43 15.73 1.61% RBB 2025-06-11 08:02:44 19.43 7.06 1.61% RBB 2025-06-11 09:01:58 19.43 9.48 1.61% RBB 2025-06-11 10:02:48 18.00 17.71 0.98% RBB 2025-06-11 11:01:58 17.71 17.62 0.35% RBB 2025-06-11 12:02:40 17.61 17.48 -0.29% RBB 2025-06-11 13:01:56 17.62 17.50 -0.58% RBB 2025-06-11 14:02:41 17.74 17.50 -0.06% RBB 2025-06-11 15:01:56 17.56 17.50 -0.46% RBB 2025-06-11 16:02:40 0.00 0.00 -1.44% RBB 2025-06-11 17:01:51 17.68 17.05 -1.42% RBB 2025-06-11 18:02:37 17.68 12.20 -1.42% RBB 2025-06-11 20:02:36 0.00 0.00 -1.42% 2025-06-12 RBB 2025-06-12 05:01:59 19.16 15.42 -1.42% RBB 2025-06-12 08:02:48 19.52 6.96 -1.42% RBB 2025-06-12 09:01:59 19.52 12.34 -1.42% RBB 2025-06-12 10:02:44 17.59 17.16 -1.08% RBB 2025-06-12 11:01:57 17.43 17.16 -1.08% RBB 2025-06-12 12:02:46 17.15 17.03 -1.70% RBB 2025-06-12 13:01:55 17.18 17.10 -1.19% RBB 2025-06-12 14:02:41 17.18 17.03 -1.42% RBB 2025-06-12 15:01:56 17.23 17.18 -1.08% RBB 2025-06-12 16:02:37 17.49 16.82 -1.30% RBB 2025-06-12 17:01:57 17.49 16.82 -1.32% RBB 2025-06-12 18:02:41 17.56 12.02 -1.32% RBB 2025-06-12 20:02:38 0.00 0.00 -1.32% 2025-06-13 RBB 2025-06-13 05:16:54 18.70 14.96 -1.32% RBB 2025-06-13 07:24:32 19.52 6.86 -1.32% RBB 2025-06-13 09:24:36 19.25 12.17 -0.98% RBB 2025-06-13 12:02:41 16.91 16.80 -1.32% RBB 2025-06-13 13:02:00 16.90 16.80 -1.84% RBB 2025-06-13 14:02:45 16.81 16.75 -2.13% RBB 2025-06-13 15:02:00 16.71 16.59 -2.13% RBB 2025-06-13 16:02:47 0.00 16.17 -3.74% RBB 2025-06-13 17:01:55 18.83 16.17 -3.79% RBB 2025-06-13 18:02:41 18.83 14.38 -3.79% RBB 2025-06-13 20:02:45 0.00 0.00 -3.79% 2025-06-16 RBB 2025-06-16 05:02:00 18.57 14.72 -3.79% RBB 2025-06-16 06:02:42 18.52 14.89 -3.79% RBB 2025-06-16 07:01:59 18.52 14.88 -3.79% RBB 2025-06-16 08:02:43 18.57 6.60 0.35% RBB 2025-06-16 09:02:00 18.57 11.93 0.35% RBB 2025-06-16 10:02:51 16.75 16.55 1.11% RBB 2025-06-16 11:01:57 16.75 16.61 0.93% RBB 2025-06-16 12:02:42 16.72 16.55 0.70% RBB 2025-06-16 13:01:59 16.62 16.45 -0.17% RBB 2025-06-16 14:02:44 16.55 16.30 -0.47% RBB 2025-06-16 15:01:57 16.41 16.35 -0.76% RBB 2025-06-16 16:02:42 17.11 15.96 -1.92% RBB 2025-06-16 17:01:53 17.11 15.96 -2.00% RBB 2025-06-16 18:02:42 17.11 14.31 -2.00% RBB 2025-06-16 19:01:54 17.11 13.81 -2.00% RBB 2025-06-16 20:02:37 0.00 0.00 -2.00% 2025-06-17 RBB 2025-06-17 05:02:25 17.93 14.46 -2.00% RBB 2025-06-17 06:02:42 18.04 14.46 -2.00% RBB 2025-06-17 07:01:58 17.95 14.44 -2.00% RBB 2025-06-17 08:02:40 19.52 6.52 0.00% RBB 2025-06-17 09:01:50 19.52 11.61 0.00% RBB 2025-06-17 10:02:41 16.69 16.12 0.00% RBB 2025-06-17 11:01:53 16.33 16.14 0.00% RBB 2025-06-17 12:02:43 16.13 16.07 -1.03% RBB 2025-06-17 13:01:57 16.11 16.05 -1.15% RBB 2025-06-17 14:02:41 16.16 16.10 -1.27% RBB 2025-06-17 15:02:00 16.20 16.03 -1.15% RBB 2025-06-17 16:02:39 0.00 0.00 -1.58% RBB 2025-06-17 17:01:52 19.52 15.71 -1.60% RBB 2025-06-17 18:02:39 19.52 9.32 -1.60% RBB 2025-06-17 20:02:41 0.00 0.00 -1.60% 2025-06-18 RBB 2025-06-18 05:02:03 17.93 14.35 -1.60% RBB 2025-06-18 06:02:47 17.83 14.35 -1.60% RBB 2025-06-18 07:02:01 17.56 14.35 -1.60% RBB 2025-06-18 08:02:43 19.52 6.41 -1.60% RBB 2025-06-18 10:02:43 16.41 15.96 0.80% RBB 2025-06-18 11:02:03 16.49 16.23 2.09% RBB 2025-06-18 12:02:39 16.35 16.28 2.09% RBB 2025-06-18 13:01:56 16.43 16.16 2.33% RBB 2025-06-18 14:02:43 16.66 16.21 2.58% RBB 2025-06-18 15:02:03 16.63 16.30 1.90% RBB 2025-06-18 16:02:48 0.00 15.85 0.92% RBB 2025-06-18 17:01:57 18.93 15.85 0.94% RBB 2025-06-18 18:02:39 18.93 6.49 0.94% RBB 2025-06-18 20:02:43 0.00 0.00 0.94% 2025-06-20 RBB 2025-06-20 05:01:51 17.89 14.44 0.94% RBB 2025-06-20 06:02:37 17.98 14.48 0.94% RBB 2025-06-20 07:01:59 18.19 14.48 0.94% RBB 2025-06-20 08:02:38 19.35 6.47 0.94% RBB 2025-06-20 09:01:54 19.52 11.65 0.94% RBB 2025-06-20 10:02:44 17.21 16.21 4.62% RBB 2025-06-20 11:01:57 16.49 16.28 2.12% RBB 2025-06-20 12:02:39 16.30 16.19 0.81% RBB 2025-06-20 13:01:54 16.43 16.23 0.81% RBB 2025-06-20 14:02:44 16.29 16.17 0.25% RBB 2025-06-20 15:01:54 16.65 16.37 1.37% RBB 2025-06-20 16:14:50 0.00 16.16 2.06% RBB 2025-06-20 17:14:09 18.93 16.16 2.04% RBB 2025-06-20 18:16:26 18.93 6.57 2.04% RBB 2025-06-20 20:02:37 0.00 0.00 2.04% 2025-06-23 RBB 2025-06-23 05:01:53 18.34 14.76 2.04% RBB 2025-06-23 06:02:40 18.34 14.69 2.04% RBB 2025-06-23 09:10:24 20.87 8.76 2.04% RBB 2025-06-23 10:04:45 17.04 16.39 -1.18% RBB 2025-06-23 11:02:29 16.88 16.44 -1.18% RBB 2025-06-23 12:02:09 16.77 16.46 1.49% RBB 2025-06-23 13:02:28 16.71 16.67 1.24% RBB 2025-06-23 14:02:13 16.99 16.82 3.03% RBB 2025-06-23 15:02:26 17.00 16.98 2.91% RBB 2025-06-23 16:02:12 0.00 14.53 2.60% RBB 2025-06-23 17:02:24 17.22 16.57 2.55% RBB 2025-06-23 18:02:09 19.48 6.80 2.55% RBB 2025-06-23 19:02:22 19.48 14.52 2.55% RBB 2025-06-23 20:02:07 0.00 0.00 2.55% 2025-06-24 RBB 2025-06-24 05:01:59 19.09 15.28 2.55% RBB 2025-06-24 07:02:07 18.99 15.28 2.55% RBB 2025-06-24 08:02:38 19.52 15.27 2.55% RBB 2025-06-24 09:01:59 19.52 15.25 2.55% RBB 2025-06-24 10:02:37 17.00 16.78 0.67% RBB 2025-06-24 11:02:02 17.28 16.96 1.46% RBB 2025-06-24 12:02:38 17.25 17.07 1.09% RBB 2025-06-24 13:02:09 17.13 16.80 0.42% RBB 2025-06-24 14:02:39 17.09 16.86 -0.06% RBB 2025-06-24 15:02:00 17.12 17.00 0.85% RBB 2025-06-24 16:02:41 17.43 16.75 1.15% RBB 2025-06-24 17:02:04 17.43 16.75 1.12% RBB 2025-06-24 18:02:38 19.52 16.50 1.12% RBB 2025-06-24 20:02:31 0.00 0.00 1.12% 2025-06-25 RBB 2025-06-25 05:02:03 19.02 15.30 1.12% RBB 2025-06-25 07:01:59 19.02 15.28 1.12% RBB 2025-06-25 08:02:38 19.52 6.84 1.12% RBB 2025-06-25 09:02:03 19.52 16.50 1.12% RBB 2025-06-25 10:02:44 17.19 16.55 -0.12% RBB 2025-06-25 11:02:06 17.24 16.71 0.36% RBB 2025-06-25 12:02:43 17.11 17.00 -0.30% RBB 2025-06-25 13:02:04 17.19 16.94 -0.65% RBB 2025-06-25 14:02:40 17.11 17.00 0.24% RBB 2025-06-25 15:02:01 17.09 16.96 -0.59% RBB 2025-06-25 16:02:37 20.00 16.50 -1.12% RBB 2025-06-25 17:02:02 17.20 16.50 -1.11% RBB 2025-06-25 18:02:37 19.03 16.50 -1.11% RBB 2025-06-25 20:02:33 0.00 0.00 -1.11% 2025-06-26 RBB 2025-06-26 05:02:03 18.88 15.19 -1.11% RBB 2025-06-26 06:02:37 18.79 15.19 -1.11% RBB 2025-06-26 08:02:38 19.52 14.41 -1.11% RBB 2025-06-26 10:02:39 17.16 16.80 1.17% RBB 2025-06-26 11:02:00 17.18 17.01 0.88% RBB 2025-06-26 12:02:40 17.14 17.00 1.17% RBB 2025-06-26 13:02:05 17.14 17.02 0.94% RBB 2025-06-26 14:02:38 17.13 17.01 0.88% RBB 2025-06-26 15:02:00 17.23 17.16 2.11% RBB 2025-06-26 16:02:35 20.00 14.41 2.46% RBB 2025-06-26 17:01:58 17.62 16.96 2.49% RBB 2025-06-26 18:02:44 19.52 15.01 2.49% RBB 2025-06-26 20:02:37 0.00 0.00 2.49% 2025-06-27 RBB 2025-06-27 05:00:47 19.43 15.38 2.49% RBB 2025-06-27 08:00:55 19.52 14.41 2.49% RBB 2025-06-27 10:00:51 17.49 17.26 0.47% RBB 2025-06-27 11:00:43 17.49 17.36 0.47% RBB 2025-06-27 12:00:50 17.43 17.35 0.89% RBB 2025-06-27 13:00:41 17.39 17.32 0.24% RBB 2025-06-27 14:00:49 17.43 17.28 0.47% RBB 2025-06-27 15:00:53 17.45 17.28 0.00% RBB 2025-06-27 16:00:48 17.30 17.12 0.00% RBB 2025-06-27 17:00:40 17.57 16.91 -0.23% RBB 2025-06-27 18:00:40 19.52 14.41 -0.23% RBB 2025-06-27 21:00:40 0.00 0.00 -0.23% 2025-06-30 RBB 2025-06-30 05:00:46 19.38 15.78 -0.23% RBB 2025-06-30 06:00:47 19.38 15.34 -0.23% RBB 2025-06-30 07:00:45 19.38 15.52 -0.23% RBB 2025-06-30 08:00:49 19.52 14.41 -0.23% RBB 2025-06-30 10:00:48 17.50 17.23 0.81% RBB 2025-06-30 11:00:43 17.43 17.34 0.87% RBB 2025-06-30 12:00:46 17.29 17.21 0.29% RBB 2025-06-30 13:00:44 17.37 17.28 0.75% RBB 2025-06-30 14:00:55 17.35 17.28 0.69% RBB 2025-06-30 15:00:43 17.39 17.32 0.75% RBB 2025-06-30 16:00:54 17.24 17.17 -0.29% RBB 2025-06-30 17:00:47 17.54 16.87 -0.12% RBB 2025-06-30 18:00:55 19.38 15.06 -0.12% RBB 2025-06-30 21:00:40 0.00 0.00 -0.12% 2025-07-01 RBB 2025-07-01 05:00:46 19.15 15.38 -0.12% RBB 2025-07-01 06:00:49 19.15 15.34 -0.12% RBB 2025-07-01 07:00:43 19.06 15.34 -0.12% RBB 2025-07-01 08:00:51 19.52 14.41 -0.12% RBB 2025-07-01 10:00:45 17.50 17.05 0.23% RBB 2025-07-01 11:00:45 17.50 17.19 0.75% RBB 2025-07-01 12:00:46 17.60 17.34 0.87% RBB 2025-07-01 13:00:45 18.00 17.59 1.91% RBB 2025-07-01 14:00:57 17.97 17.76 3.77% RBB 2025-07-01 15:00:46 17.93 17.78 3.77% RBB 2025-07-01 16:00:48 17.84 17.78 3.54% RBB 2025-07-01 17:00:47 18.16 17.48 3.54% RBB 2025-07-01 18:00:47 19.86 15.02 3.54% RBB 2025-07-01 21:00:42 0.00 0.00 3.54% 2025-07-02 RBB 2025-07-02 05:00:47 20.04 15.89 3.54% RBB 2025-07-02 08:00:51 19.62 14.41 3.54% RBB 2025-07-02 09:00:45 19.86 14.41 3.54% RBB 2025-07-02 10:00:50 17.99 17.52 -0.29% RBB 2025-07-02 11:00:42 18.25 18.03 1.28% RBB 2025-07-02 12:00:47 18.23 18.05 1.69% RBB 2025-07-02 13:00:46 18.28 17.96 1.05% RBB 2025-07-02 14:00:56 18.28 17.96 0.87% RBB 2025-07-02 15:00:42 18.20 18.10 2.09% RBB 2025-07-02 16:00:49 18.35 18.26 2.85% RBB 2025-07-02 17:00:50 20.02 18.00 3.03% RBB 2025-07-02 18:00:51 20.12 14.41 3.03% RBB 2025-07-02 21:00:54 0.00 0.00 3.03% 2025-07-03 RBB 2025-07-03 05:00:47 20.62 16.35 3.03% RBB 2025-07-03 08:00:58 20.11 14.41 3.03% RBB 2025-07-03 09:00:50 20.16 14.41 3.03% RBB 2025-07-03 10:00:51 18.72 18.32 1.85% RBB 2025-07-03 11:00:49 18.55 18.46 0.84% RBB 2025-07-03 12:00:50 18.57 18.48 0.84% RBB 2025-07-03 13:00:44 18.49 18.42 0.45% RBB 2025-07-03 14:00:46 18.89 14.41 0.82% RBB 2025-07-03 18:00:49 0.00 0.00 0.82%