Rbb Bancorp Stock Price History

RBB Stock  USD 18.25  0.01  0.05%   
Below is the normalized historical share price chart for RBB Bancorp extending back to July 26, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of RBB Bancorp stands at 18.25, as last reported on the 23rd of July, with the highest price reaching 18.49 and the lowest price hitting 18.19 during the day.
IPO Date
26th of July 2017
200 Day MA
19.2197
50 Day MA
17.1852
Beta
1.068
 
Covid
If you're considering investing in RBB Stock, it is important to understand the factors that can impact its price. RBB Bancorp appears to be not too volatile, given 3 months investment horizon. RBB Bancorp retains Efficiency (Sharpe Ratio) of 0.13, which implies the company had a 0.13 % return per unit of risk over the last 3 months. We have found thirty technical indicators for RBB Bancorp, which you can use to evaluate the volatility of the entity. Please evaluate RBB Bancorp's semi deviation of 1.59, and Market Risk Adjusted Performance of (1.87) to confirm if our risk estimates are consistent with your expectations.
The current year's Other Stockholder Equity is expected to grow to about 4.4 M, whereas Total Stockholder Equity is forecasted to decline to about 354.5 M. . At present, RBB Bancorp's Price Earnings Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 1.45, whereas Price To Sales Ratio is forecasted to decline to 1.52. RBB Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1345

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsRBB
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.96
  actual daily
17
83% of assets are more volatile

Expected Return

 0.26
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average RBB Bancorp is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of RBB Bancorp by adding it to a well-diversified portfolio.
Price Book
0.6349
Price Sales
3.2934
Shares Float
14.4 M
Wall Street Target Price
18.1
Earnings Share
1.17

RBB Bancorp Stock Price History Chart

There are several ways to analyze RBB Stock price data. The simplest method is using a basic RBB candlestick price chart, which shows RBB Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 10, 202518.86
Lowest PriceMay 1, 202515.18

RBB Bancorp July 23, 2025 Stock Price Synopsis

Various analyses of RBB Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell RBB Stock. It can be used to describe the percentage change in the price of RBB Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of RBB Stock.
RBB Bancorp Price Daily Balance Of Power(0.03)
RBB Bancorp Price Action Indicator(0.10)
RBB Bancorp Price Rate Of Daily Change 1.00 

RBB Bancorp July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in RBB Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use RBB Bancorp intraday prices and daily technical indicators to check the level of noise trading in RBB Stock and then apply it to test your longer-term investment strategies against RBB.

RBB Stock Price History Data

The price series of RBB Bancorp for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 4.03 with a coefficient of variation of 6.32. The price distribution for the period has arithmetic mean of 16.81. The median price for the last 90 days is 16.88. The company had dividends distributed to its stock-holders on 2025-04-30.
OpenHighLowCloseVolume
07/23/2025
 18.27  18.49  18.19  18.25 
07/21/2025
 18.27  18.49  18.19  18.25  89,804 
07/18/2025 18.54  18.61  18.06  18.26  93,502 
07/17/2025
 18.14  18.44  18.14  18.36  117,914 
07/16/2025
 18.10  18.30  17.74  18.17  61,956 
07/15/2025
 18.70  18.74  17.91  18.00  91,175 
07/14/2025
 18.65  18.75  18.50  18.75  57,870 
07/11/2025
 18.76  18.80  18.16  18.50  51,786 
07/10/2025
 18.88  18.94  18.72  18.86  100,310 
07/09/2025
 18.91  18.91  18.61  18.78  65,849 
07/08/2025
 18.32  18.77  18.12  18.70  95,932 
07/07/2025 18.40  18.75  18.23  18.31  78,381 
07/03/2025
 18.50  18.61  18.39  18.50  42,609 
07/02/2025
 17.83  18.38  17.52  18.35  143,982 
07/01/2025
 17.20  17.97  17.07  17.82  161,857 
06/30/2025 17.30  17.43  17.15  17.21  94,664 
06/27/2025
 17.36  17.49  17.20  17.24  125,067 
06/26/2025
 16.91  17.36  16.80  17.29  33,573 
06/25/2025
 17.15  17.19  16.83  16.88  44,878 
06/24/2025
 17.08  17.29  16.66  17.08  54,230 
06/23/2025
 16.40  17.02  16.40  16.90  59,499 
06/20/2025 16.31  16.77  16.16  16.48  114,604 
06/18/2025
 15.98  16.49  15.95  16.16  33,642 
06/17/2025
 16.28  16.41  15.97  16.02  39,572 
06/16/2025
 16.67  16.72  16.16  16.28  101,163 
06/13/2025
 16.92  17.00  16.47  16.49  45,295 
06/12/2025
 17.37  17.51  17.09  17.15  32,384 
06/11/2025
 17.75  17.81  17.35  17.39  56,523 
06/10/2025
 17.40  17.74  17.17  17.64  58,007 
06/09/2025
 17.23  17.60  17.23  17.38  41,882 
06/06/2025
 16.84  17.15  16.69  17.07  61,513 
06/05/2025 16.84  16.84  16.56  16.57  40,878 
06/04/2025 16.80  16.92  16.70  16.82  32,604 
06/03/2025
 16.61  17.00  16.61  16.91  19,687 
06/02/2025
 16.90  16.90  16.67  16.67  29,914 
05/30/2025
 16.82  17.18  16.60  16.98  41,844 
05/29/2025 16.35  16.42  16.25  16.42  16,475 
05/28/2025
 16.60  16.65  16.27  16.29  28,642 
05/27/2025
 16.32  16.76  16.21  16.70  39,634 
05/23/2025
 15.96  16.42  15.96  16.13  41,777 
05/22/2025
 16.35  16.58  16.05  16.31  46,589 
05/21/2025 16.89  16.96  16.36  16.47  51,588 
05/20/2025 17.11  17.18  16.98  17.15  32,540 
05/19/2025
 16.64  17.20  16.60  17.15  60,251 
05/16/2025
 17.06  17.15  16.88  17.00  36,907 
05/15/2025 16.98  17.18  16.80  17.11  21,401 
05/14/2025
 16.85  17.30  16.85  17.06  37,615 
05/13/2025
 16.98  17.02  16.75  16.95  30,686 
05/12/2025
 16.36  16.85  16.36  16.77  49,071 
05/09/2025
 16.03  16.06  15.59  15.89  11,691 
05/08/2025 15.92  16.39  15.70  16.07  27,848 
05/07/2025
 15.95  16.04  15.63  15.82  25,685 
05/06/2025
 15.56  15.81  14.66  15.75  26,194 
05/05/2025
 15.61  16.51  15.23  15.77  87,691 
05/02/2025
 15.29  16.00  15.29  15.84  25,010 
05/01/2025
 15.48  15.53  15.18  15.18  30,805 
04/30/2025
 15.52  15.66  14.71  15.58  33,436 
04/29/2025 15.26  15.78  14.70  15.78  41,501 
04/28/2025
 15.60  15.84  15.03  15.49  27,648 
04/25/2025
 15.57  15.67  15.37  15.66  21,941 
04/24/2025
 15.49  15.77  15.39  15.72  40,867 

About RBB Bancorp Stock history

RBB Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for RBB is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in RBB Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing RBB Bancorp stock prices may prove useful in developing a viable investing in RBB Bancorp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding18.2 M18.1 M
Net Income Applicable To Common Shares74 M77.7 M

RBB Bancorp Stock Technical Analysis

RBB Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of RBB Bancorp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of RBB Bancorp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run CEOs Directory Now

   

CEOs Directory

Screen CEOs from public companies around the world
All  Next Launch Module

RBB Bancorp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for RBB Bancorp's price direction in advance. Along with the technical and fundamental analysis of RBB Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of RBB to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for RBB Stock analysis

When running RBB Bancorp's price analysis, check to measure RBB Bancorp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy RBB Bancorp is operating at the current time. Most of RBB Bancorp's value examination focuses on studying past and present price action to predict the probability of RBB Bancorp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move RBB Bancorp's price. Additionally, you may evaluate how the addition of RBB Bancorp to your portfolios can decrease your overall portfolio volatility.
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope