RBB Bancorp (RBB) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -1.5%
- 3M
- -4.1%
- YTD
- +25.6%
- 1Y
- +36.2%
- 3Y
- +23.8%
- 5Y
- -1.0%
Loading 10-year price history...
RBB Historical Performance
RBB Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +17.2%
- 2018 annual price return
- -34.8%
- 2019 annual price return
- +17.1%
- 2020 annual price return
- -26.7%
- 2021 annual price return
- +67.1%
- 2022 annual price return
- -20.4%
- 2023 annual price return
- -10.0%
- 2024 annual price return
- +7.1%
- 2025 annual price return
- +2.4%
- 2026 annual price return
- +24.1%
RBB Stock Price Trajectory (2017–2026)
As of November 8, 2026, RBB Bancorp (RBB) trades at $25.72, representing a +36.2% return over the past year. The stock has delivered a +6.6% total return over five years (-1.0% 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 -23.5%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HAFC (+23.7% 1Y), EWBC (+26.2% 1Y), and HOPE (+25.5% 1Y), RBB has outperformed the peer group average. Compare RBB vs HAFC →
RBB Historical Price Data · from 2017
Rows 1–50 of 2,335| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 25.58 | 25.82 | 25.50 | 25.72 | 60K | +0.08% |
| 2026-11-05 | 26.44 | 26.75 | 25.50 | 25.70 | 113K | -2.06% |
| 2026-11-04 | 26.31 | 26.57 | 26.20 | 26.24 | 104K | +1.67% |
| 2026-11-03 | 26.10 | 26.30 | 25.67 | 25.81 | 131K | -1.30% |
| 2026-11-02 | 25.61 | 26.33 | 25.51 | 26.15 | 146K | +2.35% |
| 2026-10-30 | 26.02 | 26.04 | 25.50 | 25.55 | 92K | -1.88% |
| 2026-10-29 | 26.33 | 26.44 | 25.98 | 26.04 | 111K | -0.23% |
| 2026-10-28 | 26.18 | 26.67 | 25.83 | 26.10 | 142K | -0.31% |
| 2026-10-27 | 26.49 | 26.49 | 26.15 | 26.18 | 155K | -0.53% |
| 2026-10-26 | 26.45 | 26.73 | 26.25 | 26.32 | 84K | -0.45% |
| 2026-10-23 | 26.30 | 26.62 | 26.25 | 26.44 | 101K | -0.30% |
| 2026-10-22 | 26.27 | 26.73 | 26.27 | 26.52 | 123K | +0.61% |
| 2026-10-21 | 26.16 | 26.38 | 25.67 | 26.36 | 115K | +0.88% |
| 2026-10-20 | 26.73 | 26.76 | 26.05 | 26.13 | 126K | +2.67% |
| 2026-10-19 | 25.75 | 25.95 | 25.38 | 25.45 | 84K | -1.17% |
| 2026-10-16 | 25.76 | 26.26 | 25.72 | 25.75 | 81K | -0.04% |
| 2026-10-15 | 25.61 | 25.92 | 25.46 | 25.76 | 83K | +1.06% |
| 2026-10-14 | 25.37 | 26.00 | 25.36 | 25.49 | 91K | -0.82% |
| 2026-10-13 | 25.77 | 26.09 | 25.50 | 25.70 | 66K | +0.04% |
| 2026-10-12 | 25.37 | 25.82 | 25.37 | 25.69 | 71K | +1.06% |
| 2026-10-09 | 25.81 | 25.93 | 25.31 | 25.42 | 85K | -1.78% |
| 2026-10-08 | 25.66 | 26.11 | 25.64 | 25.88 | 70K | +0.08% |
| 2026-10-07 | 25.79 | 26.03 | 25.70 | 25.86 | 100K | -0.92% |
| 2026-10-06 | 26.29 | 26.41 | 26.01 | 26.10 | 67K | -0.46% |
| 2026-10-05 | 26.22 | 26.27 | 25.91 | 26.22 | 74K | +0.11% |
| 2026-10-02 | 26.39 | 26.82 | 26.01 | 26.19 | 94K | -0.11% |
| 2026-10-01 | 25.91 | 26.27 | 25.44 | 26.22 | 82K | +0.73% |
| 2026-09-30 | 26.19 | 26.28 | 25.80 | 26.03 | 83K | -0.31% |
| 2026-09-29 | 26.39 | 26.47 | 25.93 | 26.11 | 84K | -0.84% |
| 2026-09-28 | 26.47 | 26.61 | 26.32 | 26.33 | 93K | -0.94% |
| 2026-09-25 | 26.45 | 26.74 | 26.42 | 26.58 | 89K | +0.49% |
| 2026-09-24 | 26.35 | 26.57 | 26.25 | 26.45 | 98K | +0.65% |
| 2026-09-23 | 26.64 | 26.75 | 26.27 | 26.28 | 115K | -1.90% |
| 2026-09-22 | 26.92 | 27.18 | 26.57 | 26.79 | 120K | +0.15% |
| 2026-09-21 | 26.70 | 26.89 | 26.66 | 26.75 | 83K | +0.19% |
| 2026-09-18 | 26.68 | 26.85 | 26.45 | 26.70 | 296K | +0.07% |
| 2026-09-17 | 26.92 | 27.50 | 26.58 | 26.68 | 89K | +0.15% |
| 2026-09-16 | 26.89 | 26.89 | 26.30 | 26.64 | 122K | -0.37% |
| 2026-09-15 | 26.90 | 27.12 | 26.41 | 26.74 | 90K | +0.26% |
| 2026-09-14 | 26.54 | 26.99 | 26.54 | 26.67 | 84K | +0.45% |
| 2026-09-11 | 26.96 | 26.96 | 26.50 | 26.55 | 66K | -0.49% |
| 2026-09-10 | 26.21 | 26.68 | 26.18 | 26.68 | 54K | +1.14% |
| 2026-09-09 | 26.51 | 26.68 | 25.99 | 26.38 | 102K | -0.72% |
| 2026-09-08 | 26.91 | 27.29 | 26.42 | 26.57 | 73K | -1.85% |
| 2026-09-04 | 26.56 | 27.17 | 26.56 | 27.07 | 45K | +1.50% |
| 2026-09-03 | 26.73 | 26.76 | 26.40 | 26.67 | 92K | +1.02% |
| 2026-09-02 | 25.87 | 26.48 | 25.87 | 26.40 | 115K | +2.05% |
| 2026-09-01 | 25.87 | 26.15 | 25.34 | 25.87 | 93K | -0.31% |
| 2026-08-31 | 26.11 | 26.25 | 25.95 | 25.95 | 64K | -1.26% |
| 2026-08-28 | 26.26 | 26.53 | 26.05 | 26.28 | 58K | +0.15% |
RBB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RBB — Frequently Asked Questions
Quick answers to the most common questions about buying RBB stock.
How has RBB stock performed recently?
RBB returned +36.2% over the past year, beating its 5-year annualized CAGR of -1.0%. 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 $28.24. Current 1-year return of +36.2% 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.