RBB Bancorp (RBB) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
RBB Historical Performance
Short-Term Returns
RBB Stock Price Trajectory (2017–2026)
As of May 7, 2026, RBB Bancorp (RBB) trades at $24.30, representing a +54.3% return over the past year. The stock has delivered a +25.2% total return over five years (+2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $33.62 on June 19, 2018. From this peak, RBB has corrected -27.7%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HAFC (+31.1% 1Y), EWBC (+44.5% 1Y), and HOPE (+26.4% 1Y), RBB has outperformed the peer group average. Compare RBB vs HAFC →
RBB Historical Price Data (2017–2026)
Showing 30 of 2,208 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 24.70 | 24.70 | 24.16 | 24.30 | 68K | +0.66% |
| 2026-05-05 | 24.16 | 24.46 | 23.93 | 24.14 | 35K | +1.05% |
| 2026-05-04 | 24.24 | 24.50 | 23.84 | 23.89 | 123K | -1.44% |
| 2026-05-01 | 24.50 | 24.56 | 23.80 | 24.24 | 287K | +0.50% |
| 2026-04-30 | 23.93 | 24.37 | 23.56 | 24.12 | 203K | +1.05% |
| 2026-04-29 | 24.23 | 24.40 | 23.66 | 23.87 | 80K | -1.85% |
| 2026-04-28 | 24.41 | 24.62 | 24.09 | 24.32 | 80K | +0.95% |
| 2026-04-27 | 23.44 | 24.15 | 23.44 | 24.09 | 62K | +1.95% |
| 2026-04-24 | 23.85 | 24.08 | 23.27 | 23.63 | 73K | -1.54% |
| 2026-04-23 | 23.98 | 24.34 | 23.94 | 24.00 | 85K | -0.54% |
| 2026-04-22 | 24.04 | 24.70 | 23.97 | 24.13 | 107K | -0.21% |
| 2026-04-21 | 23.50 | 24.66 | 23.50 | 24.18 | 161K | +5.45% |
| 2026-04-20 | 22.82 | 22.98 | 22.66 | 22.93 | 52K | +0.26% |
| 2026-04-17 | 22.66 | 23.14 | 22.56 | 22.87 | 62K | +2.60% |
| 2026-04-16 | 22.30 | 22.41 | 22.12 | 22.29 | 50K | -0.13% |
| 2026-04-15 | 22.58 | 22.72 | 22.14 | 22.32 | 28K | -1.37% |
| 2026-04-14 | 22.48 | 22.73 | 21.64 | 22.63 | 31K | +0.09% |
| 2026-04-13 | 22.52 | 22.70 | 22.39 | 22.61 | 31K | -0.09% |
| 2026-04-10 | 22.77 | 22.96 | 22.31 | 22.63 | 58K | -0.53% |
| 2026-04-09 | 22.30 | 22.94 | 22.22 | 22.75 | 169K | +2.02% |
| 2026-04-08 | 22.50 | 22.50 | 22.02 | 22.30 | 136K | +1.92% |
| 2026-04-07 | 22.06 | 22.08 | 21.82 | 21.88 | 34K | +0.14% |
| 2026-04-06 | 21.77 | 22.04 | 21.66 | 21.85 | 27K | +0.83% |
| 2026-04-02 | 21.25 | 21.71 | 21.25 | 21.67 | 44K | +0.56% |
| 2026-04-01 | 21.47 | 21.88 | 21.35 | 21.55 | 34K | +0.84% |
| 2026-03-31 | 21.42 | 21.65 | 20.90 | 21.37 | 40K | +0.42% |
| 2026-03-30 | 21.01 | 21.46 | 21.01 | 21.28 | 64K | +1.92% |
| 2026-03-27 | 20.99 | 21.11 | 20.70 | 20.88 | 52K | -1.28% |
| 2026-03-26 | 21.16 | 21.20 | 20.89 | 21.15 | 64K | 0.00% |
| 2026-03-25 | 21.38 | 21.38 | 21.00 | 21.15 | 38K | -0.05% |
See RBB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RBB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RBB vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonRBB — Frequently Asked Questions
Quick answers to the most common questions about buying RBB stock.
How has RBB stock performed recently?
RBB returned +54.3% over the past year, beating its 5-year annualized CAGR of +2.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RBB's all-time high price?
RBB Bancorp reached $33.62 on 2018-06-19. The 52-week high is $24.70. Current 1-year return of +54.3% places the stock closer to historical peaks.
Where can I download RBB historical price data?
This page provides RBB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.