RBB Bancorp
RBBNASDAQFinancial Services● Active
$24.76
+$0.51(+2.12%)
Market Cap$419383692
P/E Ratio—
52W High$24.73
52W Low$15.945
RBB Bancorp（RBB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rbb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.09
Jan 25, 2022
-16.6% from here
5-Year Low5Y
$8.62
May 4, 2023
+181.3% from low
IPO Priceadj.
$23.35
Jul 26, 2017
+3.9% since IPO
1 Year Ago
$17.38
Jun 9, 2025
+39.5% in 1Y
5 Years Ago
$24.37
Jun 9, 2021
-0.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RBB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.09 | $24.55 | $24.09 | $24.25 | $24.25 | 240K | +0.66% |
| Jun 5, 2026 | $23.98 | $24.42 | $23.86 | $24.00 | $24.00 | 376K | +0.08% |
| Jun 4, 2026 | $23.80 | $24.25 | $23.63 | $23.98 | $23.98 | 154K | +0.76% |
| Jun 3, 2026 | $23.89 | $24.00 | $23.47 | $23.52 | $23.52 | 80K | -1.55% |
| Jun 2, 2026 | $23.70 | $24.11 | $23.60 | $23.99 | $23.99 | 108K | +1.22% |
| Jun 1, 2026 | $23.82 | $24.32 | $23.58 | $23.80 | $23.80 | 115K | -0.08% |
| May 29, 2026 | $23.60 | $24.25 | $23.60 | $23.92 | $23.92 | 51K | +1.36% |
| May 28, 2026 | $23.76 | $23.87 | $23.40 | $23.77 | $23.77 | 74K | +0.04% |
| May 27, 2026 | $23.95 | $24.24 | $23.64 | $23.85 | $23.85 | 68K | -0.42% |
| May 26, 2026 | $23.80 | $24.20 | $23.76 | $23.90 | $23.90 | 147K | +0.42% |
| May 22, 2026 | $23.86 | $24.00 | $23.62 | $23.76 | $23.76 | 91K | -0.42% |
| May 21, 2026 | $23.41 | $23.81 | $23.31 | $23.76 | $23.76 | 48K | +1.50% |
| May 20, 2026 | $23.30 | $23.84 | $23.30 | $23.62 | $23.62 | 49K | +1.37% |
| May 19, 2026 | $23.13 | $23.48 | $23.13 | $23.32 | $23.32 | 47K | +0.82% |
| May 18, 2026 | $22.93 | $23.50 | $22.93 | $23.32 | $23.32 | 35K | +1.70% |
| May 15, 2026 | $23.28 | $23.28 | $22.85 | $22.93 | $22.93 | 49K | -1.50% |
| May 14, 2026 | $23.37 | $23.63 | $23.28 | $23.35 | $23.35 | 43K | -0.09% |
| May 13, 2026 | $23.37 | $23.67 | $23.18 | $23.24 | $23.24 | 55K | -0.56% |
| May 12, 2026 | $23.53 | $24.00 | $23.09 | $23.55 | $23.55 | 86K | +0.08% |
| May 11, 2026 | $23.84 | $23.90 | $23.41 | $23.53 | $23.53 | 74K | -1.30% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RBB
Jan 1 → Dec 31 · 6 years2026+17.3%$20.68 → $24.25
+17.3%
2025-0.4%$20.72 → $20.64
-0.4%
2024+9.3%$18.75 → $20.49
+9.3%
2023-8.8%$20.88 → $19.04
-8.8%
2022-20.5%$26.21 → $20.85
-20.5%
2021+6.7%$24.56 → $26.20
+6.7%
Best Year2026 · +17.3%
Worst Year2022 · -20.5%
Positive Years3 / 6
Avg Annual Return+0.6%
6Y Total Return-1.3%
6Y CAGR~-0.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in RBB?
If you invested $1,000 in RBB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,039
Total Return+3.9%
CAGR~+0.4% / yr
Profit+$39
Based on Jul 26, 2017 · $23.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
RBB Bancorp（RBB）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RBB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RBB 历史股价FMP 日线复权 OHLCV