RBB - RBB Bancorp
18.55
-0.040 -0.216%
Share volume: 38,164
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.59
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $17.41 | $17.41 | $18.66 | $18.66 | $17.41 | $17.41 | $18.55 | $18.55 | 38,164 | $38,164.00 |
| 02/03/2025 | $18.29 | $18.29 | $19.18 | $19.18 | $18.00 | $18.00 | $18.53 | $18.53 | 84,119 | $84,119.00 |
| 01/31/2025 | $19.20 | $19.20 | $19.54 | $19.54 | $18.49 | $18.49 | $18.81 | $18.81 | 77,306 | $77,306.00 |
| 01/30/2025 | $19.57 | $19.41 | $19.84 | $19.68 | $19.23 | $19.07 | $19.38 | $19.22 | 50,247 | $50,247.00 |
| 01/29/2025 | $19.30 | $19.30 | $19.64 | $19.64 | $18.41 | $18.41 | $19.47 | $19.47 | 141,804 | $141,804.00 |
| 01/28/2025 | $19.43 | $19.43 | $19.59 | $19.59 | $19.21 | $19.21 | $19.40 | $19.40 | 50,345 | $50,345.00 |
| 01/27/2025 | $19.41 | $19.41 | $19.69 | $19.69 | $18.99 | $18.99 | $19.61 | $19.61 | 106,919 | $106,919.00 |
| 01/24/2025 | $19.65 | $19.65 | $19.65 | $19.65 | $19.00 | $19.00 | $19.55 | $19.55 | 118,186 | $118,186.00 |
| 01/23/2025 | $19.94 | $19.94 | $20.22 | $20.22 | $19.65 | $19.65 | $19.80 | $19.80 | 34,730 | $34,730.00 |
| 01/22/2025 | $20.33 | $20.33 | $20.53 | $20.53 | $20.09 | $20.09 | $20.09 | $20.09 | 46,250 | $46,250.00 |