Quantcast

RBB Bancorp Common Stock Historical Stock Prices

RBB 
$20.34
*  
1.08
5.04%
Get RBB Alerts
*Delayed - data as of Mar. 19, 2019 14:08 ET  -  Find a broker to begin trading RBB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    RBB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:08 21.18 21.31 19.83 20.34 38,741
03/18/2019 21.13 21.44 21.04 21.42 41,389
03/15/2019 20.86 21.05 20.85 21.05 117,513
03/14/2019 20.64 20.91 20.64 20.91 35,468
03/13/2019 21.49 21.49 20.75 20.98 48,893
03/12/2019 20.78 21.07 20.675 20.94 20,727
03/11/2019 20.91 21.01 20.39 20.77 35,874
03/08/2019 20.61 21 20.52 20.61 20,195
03/07/2019 21.85 21.85 20.67 20.71 19,697
03/06/2019 22.18 22.18 21.49 21.5 82,381
03/05/2019 22.22 22.22 21.65 22.05 37,737
03/04/2019 22.11 22.18 21.75 22.15 24,805
03/01/2019 21.85 22.18 21.63 22.18 33,926
02/28/2019 22.2 22.25 21.58 21.65 49,388
02/27/2019 22.5 22.68 22.15 22.2 43,147
02/26/2019 22.5 22.95 22.385 22.5 49,367
02/25/2019 22.09 22.57 22.09 22.5 49,242
02/22/2019 21.76 22.1 21.5598 22.01 78,046
02/21/2019 21.9 22 21.5219 21.95 40,873
02/20/2019 21.78 21.99 21.735 21.9 35,687
02/19/2019 20.47 21.78 20.47 21.78 82,807
02/15/2019 20.06 20.59 20.06 20.46 51,916
02/14/2019 19.9 20.42 19.7575 19.89 32,905
02/13/2019 19.91 20 19.883 19.97 24,921
02/12/2019 19.78 20 19.78 19.92 15,422
02/11/2019 19.5 19.86 19.21 19.74 26,704
02/08/2019 19.36 19.55 19.13 19.44 25,231
02/07/2019 19.2 19.58 19 19.48 20,357
02/06/2019 19.18 19.45 18.975 19.04 8,747
02/05/2019 19.49 19.49 18.8 19.24 15,842
02/04/2019 19.29 19.56 19.26 19.29 17,290
02/01/2019 18.68 19.24 18.68 19.18 22,514
01/31/2019 18.84 18.9 18.27 18.65 32,158
01/30/2019 18.76 19.08 18.49 18.81 21,329
01/29/2019 18.66 19.24 18.59 18.85 30,971
01/28/2019 18.61 18.95 18.51 18.8 33,437
01/25/2019 18.45 18.79 18.17 18.72 16,524
01/24/2019 18.36 18.52 18 18.19 19,800
01/23/2019 18.13 18.47 18 18.38 38,443
01/22/2019 18.09 18.94 17.93 17.94 34,814
01/18/2019 18.21 18.578 18.07 18.22 52,277
01/17/2019 18.49 18.7 18.07 18.21 44,177
01/16/2019 18.09 18.59 18.07 18.41 19,021
01/15/2019 18.29 18.49 18.02 18.08 22,539
01/14/2019 18.23 18.75 17.99 18.28 22,537
01/11/2019 17.79 18.38 17.79 18.11 25,619
01/10/2019 18.5 18.74 17.99 18.01 38,071
01/09/2019 18.52 18.82 18.27 18.4 31,989
01/08/2019 18.48 18.7173 18.46 18.55 47,671
01/07/2019 18.24 18.7875 18.22 18.45 48,204
01/04/2019 18.22 18.95 18 18.45 83,502
01/03/2019 17.95 18.415 17.5 18.03 97,378
01/02/2019 17.38 18.6 17.38 18.08 119,945
12/31/2018 17.92 17.92 17.44 17.57 70,468
12/28/2018 17.39 17.95 17.39 17.71 75,270
12/27/2018 17.22 17.6 17.08 17.25 42,428
12/26/2018 17.41 17.645 17.23 17.4 75,832
12/24/2018 17.33 17.61 17.03 17.12 17,939
12/21/2018 18.04 18.04 17.27 17.41 72,025
12/20/2018 18.3 18.35 17.8 18.03 46,978
12/19/2018 19.15 19.15 18.12 18.23 71,449
12/18/2018 19.53 19.6 19.11 19.13 28,289
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio