Range Low Price High Price Comment
30 days $16.98 $19.81 Monday, 17th Nov 2025 RBB stock ended at $18.74. This is 2.73% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 2.73% from a day low at $18.68 to a day high of $19.19.
90 days $16.74 $20.65
52 weeks $14.40 $25.01

Historical RBB Bancorp prices

Date Open High Low Close Volume
Nov 17, 2025 $19.19 $19.19 $18.68 $18.74 40 859
Nov 14, 2025 $19.28 $19.32 $18.72 $19.26 30 762
Nov 13, 2025 $19.38 $19.50 $19.07 $19.32 80 672
Nov 12, 2025 $19.41 $19.41 $19.12 $19.29 24 409
Nov 11, 2025 $19.34 $19.40 $19.19 $19.33 32 730
Nov 10, 2025 $19.05 $19.46 $19.05 $19.37 51 205
Nov 07, 2025 $18.82 $19.10 $18.68 $19.05 49 231
Nov 06, 2025 $18.97 $18.97 $18.70 $18.88 38 701
Nov 05, 2025 $18.76 $18.97 $18.62 $18.97 23 238
Nov 04, 2025 $18.76 $18.99 $18.61 $18.70 43 538
Nov 03, 2025 $18.66 $18.97 $18.20 $18.87 31 614
Oct 31, 2025 $18.73 $18.93 $18.40 $18.63 38 276
Oct 30, 2025 $19.37 $19.52 $18.96 $18.98 128 598
Oct 29, 2025 $19.31 $19.64 $18.82 $19.16 45 706
Oct 28, 2025 $19.00 $19.61 $18.91 $19.39 31 916
Oct 27, 2025 $19.61 $19.81 $19.42 $19.53 49 595
Oct 24, 2025 $19.04 $19.40 $18.96 $19.40 39 403
Oct 23, 2025 $18.82 $19.11 $18.54 $18.98 74 737
Oct 22, 2025 $18.72 $19.17 $18.72 $19.05 67 401
Oct 21, 2025 $18.94 $19.37 $18.47 $18.80 84 048
Oct 20, 2025 $17.30 $18.10 $16.98 $17.61 41 530
Oct 17, 2025 $16.75 $17.42 $16.74 $17.03 70 507
Oct 16, 2025 $17.93 $17.93 $16.74 $16.83 36 989
Oct 15, 2025 $18.42 $18.84 $17.71 $17.86 19 362
Oct 14, 2025 $17.20 $18.09 $17.20 $18.04 29 105

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RBB stock historical prices to predict future price movements?
Trend Analysis: Examine the RBB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RBB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT RBB BANCORP
RBB Bancorp
RBB Bancorp operates as the bank holding company for Royal Business Bank that provides various banking products and services to the Chinese-American, Korean-American, and other Asian-American communities. Its deposit products include checking, savings, and money market accounts, as well as certificates of deposit. The company also offers commercial and industrial lines of credit, term loans, mortgage warehouse lines, and international trade disco...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE