$RBB: RBB Bancorp - Common Stock
2025-06-18 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% 2025-07-07 RBB 2025-07-07 05:00:54 20.61 16.34 0.82% RBB 2025-07-07 08:00:51 20.50 18.32 0.82% RBB 2025-07-07 10:00:55 18.84 18.60 1.09% RBB 2025-07-07 11:00:56 18.43 18.26 -0.65% RBB 2025-07-07 12:00:49 18.43 18.34 -0.54% RBB 2025-07-07 13:00:42 18.28 18.20 -1.14% RBB 2025-07-07 14:00:50 18.35 18.28 -0.76% RBB 2025-07-07 15:00:40 18.37 18.34 -0.76% RBB 2025-07-07 16:00:49 18.30 18.27 -1.14% RBB 2025-07-07 17:00:49 18.66 17.96 -1.03% RBB 2025-07-07 18:00:52 18.93 14.41 -1.03% RBB 2025-07-07 21:00:43 0.00 0.00 -1.03% 2025-07-08 RBB 2025-07-08 05:00:52 20.52 16.28 -1.03% RBB 2025-07-08 08:00:48 20.54 14.41 -1.03% RBB 2025-07-08 10:00:47 18.50 18.23 0.86% RBB 2025-07-08 11:00:43 18.54 18.45 0.86% RBB 2025-07-08 12:00:47 18.60 18.51 1.57% RBB 2025-07-08 13:00:46 18.74 18.60 2.00% RBB 2025-07-08 14:00:48 18.74 18.57 2.27% RBB 2025-07-08 15:00:48 18.73 18.70 2.32% RBB 2025-07-08 16:00:52 18.69 18.66 1.95% RBB 2025-07-08 17:00:52 20.54 18.61 2.18% RBB 2025-07-08 18:00:56 20.54 14.41 2.18% RBB 2025-07-08 20:00:55 20.54 18.61 2.18% RBB 2025-07-08 21:00:49 0.00 0.00 2.18% 2025-07-09 RBB 2025-07-09 05:00:46 20.92 16.95 2.18% RBB 2025-07-09 08:00:51 20.54 7.48 2.18% RBB 2025-07-09 09:00:46 20.54 18.70 2.18% RBB 2025-07-09 10:00:50 18.89 18.77 0.44% RBB 2025-07-09 11:00:46 18.80 18.73 0.60% RBB 2025-07-09 12:00:50 18.72 18.61 0.11% RBB 2025-07-09 13:00:46 18.75 18.64 -0.16% RBB 2025-07-09 14:00:51 18.78 18.69 0.44% RBB 2025-07-09 15:00:44 18.82 18.69 0.00% RBB 2025-07-09 16:00:54 18.79 18.71 0.11% RBB 2025-07-09 17:00:48 19.09 18.42 0.48% RBB 2025-07-09 18:00:49 19.09 7.48 0.48% RBB 2025-07-09 21:00:45 0.00 0.00 0.48% 2025-07-10 RBB 2025-07-10 05:00:56 20.97 16.96 0.48% RBB 2025-07-10 06:00:53 20.97 16.62 0.48% RBB 2025-07-10 07:00:49 20.97 18.62 0.48% RBB 2025-07-10 08:00:53 20.72 7.51 0.48% RBB 2025-07-10 09:00:53 20.52 13.11 0.48% RBB 2025-07-10 10:00:51 18.99 18.77 0.70% RBB 2025-07-10 11:00:47 18.83 18.75 0.32% RBB 2025-07-10 12:00:45 18.80 18.71 -0.37% RBB 2025-07-10 13:00:45 18.85 18.82 0.43% RBB 2025-07-10 14:00:51 18.86 18.80 0.21% RBB 2025-07-10 15:00:46 18.80 18.75 0.00% RBB 2025-07-10 16:00:53 18.88 18.82 0.48% RBB 2025-07-10 17:00:50 20.72 18.48 0.43% RBB 2025-07-10 18:00:56 20.72 18.77 0.43% RBB 2025-07-10 21:00:47 0.00 0.00 0.43% 2025-07-11 RBB 2025-07-11 05:02:06 20.96 17.09 0.43% RBB 2025-07-11 06:02:42 20.96 16.61 0.43% RBB 2025-07-11 07:01:57 20.73 16.52 0.43% RBB 2025-07-11 08:02:46 20.47 14.41 0.43% RBB 2025-07-11 10:02:57 18.79 18.51 -0.85% RBB 2025-07-11 11:01:58 18.87 18.64 -0.75% RBB 2025-07-11 12:02:45 18.69 18.57 -0.85% RBB 2025-07-11 13:02:03 18.68 18.60 -0.91% RBB 2025-07-11 14:02:43 18.78 18.64 -0.91% RBB 2025-07-11 15:01:57 18.71 18.64 -0.85% RBB 2025-07-11 16:02:43 20.00 14.41 -1.86% RBB 2025-07-11 17:02:01 18.85 18.14 -1.86% RBB 2025-07-11 18:02:43 20.73 16.36 -1.86% RBB 2025-07-11 20:02:50 0.00 0.00 -1.86% 2025-07-14 RBB 2025-07-14 05:01:58 29.60 14.41 -1.86% RBB 2025-07-14 06:02:48 29.60 18.32 -1.86% RBB 2025-07-14 07:01:58 20.90 18.32 -1.86% RBB 2025-07-14 08:02:46 20.73 18.32 -1.86% RBB 2025-07-14 10:02:52 18.85 18.55 0.85% RBB 2025-07-14 11:02:03 18.61 18.50 0.32% RBB 2025-07-14 12:02:44 18.69 18.61 0.95% RBB 2025-07-14 13:01:59 18.72 18.66 1.06% RBB 2025-07-14 14:02:48 18.70 18.62 0.95% RBB 2025-07-14 15:02:04 18.71 18.67 1.06% RBB 2025-07-14 16:02:43 19.00 18.39 1.33% RBB 2025-07-14 17:02:01 20.73 18.39 1.35% RBB 2025-07-14 18:02:47 20.73 16.48 1.35% RBB 2025-07-14 20:02:51 0.00 0.00 1.35% 2025-07-15 RBB 2025-07-15 05:02:03 30.00 14.41 1.35% RBB 2025-07-15 07:02:08 20.90 18.66 1.35% RBB 2025-07-15 08:02:51 20.54 18.60 1.35% RBB 2025-07-15 09:02:02 20.51 18.66 1.35% RBB 2025-07-15 10:02:54 18.74 18.60 -0.54% RBB 2025-07-15 11:02:08 18.59 18.50 -0.86% RBB 2025-07-15 12:02:50 18.52 18.41 -1.51% RBB 2025-07-15 13:02:06 18.40 18.35 -1.84% RBB 2025-07-15 14:02:46 18.32 18.25 -2.22% RBB 2025-07-15 15:02:37 18.27 18.21 -2.70% RBB 2025-07-15 16:02:46 0.00 14.41 -4.05% RBB 2025-07-15 17:01:59 18.34 17.64 -4.00% RBB 2025-07-15 18:02:50 20.73 14.41 -4.00% RBB 2025-07-15 20:02:50 0.00 0.00 -4.00% 2025-07-16 RBB 2025-07-16 05:01:57 28.79 17.89 -4.00% RBB 2025-07-16 06:02:44 28.79 7.20 -4.00% RBB 2025-07-16 07:02:05 19.64 7.20 -4.00% RBB 2025-07-16 08:02:46 19.64 18.00 -4.00% RBB 2025-07-16 09:02:10 19.64 18.02 -4.00% RBB 2025-07-16 10:02:48 18.40 18.00 0.32% RBB 2025-07-16 11:02:04 18.11 17.91 0.11% RBB 2025-07-16 12:02:54 18.00 17.80 -0.05% RBB 2025-07-16 13:02:06 18.37 18.10 0.80% RBB 2025-07-16 14:02:48 18.23 18.11 0.91% RBB 2025-07-16 15:02:03 18.30 18.17 1.33% RBB 2025-07-16 16:02:49 18.53 0.00 0.96% RBB 2025-07-16 17:02:09 18.53 17.82 1.00% RBB 2025-07-16 18:02:56 20.61 15.89 1.00% RBB 2025-07-16 19:02:07 20.61 15.09 1.00% RBB 2025-07-16 20:02:43 0.00 0.00 1.00% 2025-07-17 RBB 2025-07-17 05:04:20 29.07 7.26 1.00% RBB 2025-07-17 07:02:08 20.90 17.98 1.00% RBB 2025-07-17 09:02:07 20.90 18.07 1.00% RBB 2025-07-17 10:02:56 18.78 18.17 0.44% RBB 2025-07-17 11:02:08 18.25 18.17 0.44% RBB 2025-07-17 12:02:53 18.33 18.21 0.78% RBB 2025-07-17 13:02:09 18.27 18.23 0.56% RBB 2025-07-17 14:02:48 18.29 18.25 0.56% RBB 2025-07-17 15:02:01 18.27 18.26 0.56% RBB 2025-07-17 16:02:55 18.72 18.00 1.06% RBB 2025-07-17 17:02:14 18.72 18.00 1.05% RBB 2025-07-17 18:02:48 20.47 16.28 1.05% RBB 2025-07-17 19:02:15 20.48 16.28 1.05% RBB 2025-07-17 20:02:48 0.00 0.00 1.05% 2025-07-18 RBB 2025-07-18 05:02:12 29.37 14.41 1.05% RBB 2025-07-18 07:02:05 20.90 14.41 1.05% RBB 2025-07-18 09:02:10 20.90 18.37 1.05% RBB 2025-07-18 10:02:53 18.90 18.44 1.60% RBB 2025-07-18 11:02:04 18.34 18.21 -0.94% RBB 2025-07-18 12:02:52 18.32 18.25 -0.28% RBB 2025-07-18 13:02:05 18.36 18.28 -0.06% RBB 2025-07-18 14:02:45 18.45 18.42 0.50% RBB 2025-07-18 15:02:07 18.37 18.30 -0.28% RBB 2025-07-18 16:02:46 18.62 17.89 -0.44% RBB 2025-07-18 18:02:39 20.90 14.41 -0.44%