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.
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.
IPO Date 26th of July 2017 | 200 Day MA 19.2197 | 50 Day MA 17.1852 | Beta 1.068 |
Sharpe Ratio = 0.1345
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | RBB | |||
Cash | Small Risk | Average Risk | High Risk | Huge 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 Price | July 10, 2025 | 18.86 |
Lowest Price | May 1, 2025 | 15.18 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 18.2 M | 18.1 M | |
Net Income Applicable To Common Shares | 74 M | 77.7 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.
Did you try this?
Run CEOs Directory Now
CEOs DirectoryScreen 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.
Risk Adjusted Performance | 0.1443 | |||
Jensen Alpha | 0.3198 | |||
Total Risk Alpha | (0.07) | |||
Sortino Ratio | 0.0709 | |||
Treynor Ratio | (1.88) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 |