RBB Bancorp

RBB
🏛️ usa →
18.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.40 19.40 19.40 19.40 1.1K
09:40 19.38 19.38 19.38 19.38 0.7K
09:52 19.40 19.40 19.40 19.40 0.1K
10:00 19.48 19.48 19.45 19.45 0.4K
10:05 19.40 19.46 19.40 19.46 1.3K
11:14 19.40 19.49 19.40 19.49 0.4K
11:28 19.43 19.43 19.43 19.43 0.2K
11:29 19.43 19.43 19.43 19.43 0.2K
11:37 19.36 19.40 19.36 19.40 0.7K
11:58 19.44 19.44 19.44 19.43 0.2K
12:15 19.38 19.38 19.38 19.38 0.6K
12:31 19.42 19.42 19.42 19.42 0.1K
12:36 19.40 19.42 19.40 19.42 0.7K
12:38 19.43 19.43 19.43 19.43 0.3K
12:44 19.40 19.40 19.40 19.40 0.9K
12:50 19.40 19.40 19.40 19.40 0.4K
12:57 19.40 19.40 19.40 19.40 0.6K
13:00 19.40 19.40 19.40 19.40 0.2K
13:05 19.40 19.40 19.40 19.40 0.4K
13:10 19.40 19.40 19.40 19.40 3.1K
13:39 19.35 19.35 19.35 19.35 1.8K
13:46 19.30 19.30 19.30 19.30 0.9K
13:47 19.30 19.30 19.30 19.30 1.3K
14:08 19.30 19.30 19.30 19.30 0.6K
14:31 19.30 19.30 19.30 19.30 0.4K
14:40 19.30 19.30 19.30 19.30 0.4K
14:48 19.30 19.30 19.30 19.30 0.8K
14:55 19.33 19.33 19.33 19.33 0.4K
14:56 19.32 19.32 19.32 19.32 0.4K
15:08 19.33 19.33 19.33 19.33 0.7K
15:21 19.37 19.37 19.37 19.37 0.6K
15:22 19.39 19.39 19.39 19.39 1.2K
15:39 19.36 19.36 19.36 19.36 0.4K
15:44 19.34 19.34 19.34 19.34 0.3K
15:47 19.33 19.34 19.33 19.34 1.1K
15:50 19.32 19.33 19.32 19.33 1.0K
15:53 19.31 19.31 19.31 19.31 0.6K
15:54 19.31 19.31 19.31 19.31 0.5K
15:56 19.31 19.31 19.31 19.31 0.5K
15:58 19.30 19.33 19.30 19.30 1.7K
15:59 19.28 19.32 19.28 19.32 10.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 19.09 19.24 18.57 18.66 0.0M
2025-09-26 19.33 19.33 18.95 19.06 0.0M
2025-09-25 19.15 19.48 19.00 19.07 0.0M
2025-09-24 19.40 19.49 19.26 19.32 0.0M
2025-09-23 19.55 19.79 19.15 19.29 0.0M
2025-09-22 19.36 19.56 18.89 19.46 0.0M
2025-09-19 19.96 19.96 19.26 19.45 0.1M
2025-09-18 19.14 19.97 19.01 19.96 0.1M
2025-09-17 19.19 19.72 18.91 18.97 0.0M
2025-09-16 19.12 19.34 19.01 19.22 0.0M
2025-09-15 19.45 19.49 19.15 19.24 0.0M
2025-09-12 19.40 19.60 19.04 19.27 0.0M
2025-09-11 18.82 19.62 18.80 19.62 0.1M
2025-09-10 19.58 19.60 19.23 19.29 0.0M
2025-09-09 19.99 20.00 19.49 19.60 0.0M
2025-09-08 19.99 19.99 19.21 19.91 0.0M
2025-09-05 20.07 20.38 19.26 19.91 0.0M
2025-09-04 20.03 20.08 19.62 19.99 0.0M
2025-09-03 19.83 20.03 18.45 19.90 0.0M
2025-09-02 20.10 20.13 19.87 19.97 0.1M
2025-08-29 20.54 20.55 20.04 20.23 0.0M
2025-08-28 20.65 20.65 20.36 20.57 0.1M
2025-08-27 20.43 20.60 20.43 20.51 0.0M
2025-08-26 20.44 20.64 20.44 20.49 0.0M
2025-08-25 20.35 20.57 20.25 20.44 0.0M
2025-08-22 19.50 20.60 19.50 20.48 0.1M
2025-08-21 19.37 19.49 19.30 19.49 0.0M
2025-08-20 19.55 19.73 19.43 19.49 0.0M
2025-08-19 19.40 19.69 19.31 19.56 0.0M
2025-08-18 19.38 19.58 19.37 19.44 0.0M
2025-08-15 19.94 19.94 19.19 19.35 0.1M
2025-08-14 19.61 19.82 19.56 19.76 0.0M
2025-08-13 19.65 19.89 19.58 19.85 0.1M
2025-08-12 18.66 19.55 18.66 19.52 0.1M
2025-08-11 18.49 18.81 18.41 18.53 0.0M
2025-08-08 18.50 18.92 18.17 18.43 0.1M
2025-08-07 18.90 19.00 18.16 18.21 0.1M
2025-08-06 18.94 18.94 18.53 18.61 0.1M
2025-08-05 18.33 18.98 18.08 18.94 0.1M
2025-08-04 18.24 18.25 17.84 18.24 0.1M
2025-08-01 17.92 18.05 17.67 17.94 0.1M
2025-07-31 18.27 18.27 17.79 18.11 0.1M
2025-07-30 18.90 19.11 18.37 18.50 0.1M
2025-07-29 19.09 19.25 18.77 18.81 0.1M
2025-07-28 19.08 19.08 18.65 18.91 0.2M
2025-07-25 19.09 19.09 18.78 18.95 0.2M
2025-07-24 19.31 19.51 19.06 19.10 0.1M
2025-07-23 19.23 19.64 19.01 19.40 0.2M
2025-07-22 18.90 19.73 18.79 18.97 0.3M
2025-07-21 18.27 18.49 18.19 18.25 0.1M
2025-07-18 18.54 18.61 18.06 18.26 0.1M
2025-07-17 18.14 18.44 18.14 18.36 0.1M
2025-07-16 18.10 18.30 17.74 18.17 0.1M
2025-07-15 18.70 18.74 17.91 18.00 0.1M
2025-07-14 18.65 18.75 18.50 18.75 0.1M
2025-07-11 18.76 18.80 18.16 18.50 0.1M
2025-07-10 18.88 18.94 18.72 18.86 0.1M
2025-07-09 18.91 18.91 18.61 18.78 0.1M
2025-07-08 18.32 18.78 18.12 18.70 0.1M
2025-07-07 18.40 18.75 18.23 18.31 0.1M
2025-07-03 18.50 18.62 18.39 18.50 0.0M
2025-07-02 17.83 18.38 17.52 18.35 0.1M
2025-07-01 17.20 17.97 17.07 17.82 0.2M
2025-06-30 17.30 17.43 17.15 17.21 0.1M
2025-06-27 17.36 17.49 17.20 17.24 0.1M
2025-06-26 16.91 17.36 16.80 17.29 0.0M
2025-06-25 17.15 17.19 16.83 16.88 0.0M
2025-06-24 17.08 17.29 16.66 17.08 0.1M
2025-06-23 16.40 17.02 16.40 16.90 0.1M
2025-06-20 16.31 16.77 16.16 16.48 0.1M
2025-06-18 15.98 16.49 15.95 16.16 0.0M
2025-06-17 16.28 16.41 15.97 16.02 0.0M
2025-06-16 16.66 16.72 16.16 16.28 0.1M
2025-06-13 16.92 17.00 16.47 16.49 0.0M
2025-06-12 17.37 17.51 17.09 17.15 0.0M
2025-06-11 17.75 17.81 17.35 17.39 0.1M
2025-06-10 17.40 17.74 17.17 17.64 0.1M
2025-06-09 17.23 17.60 17.23 17.38 0.0M
2025-06-06 16.84 17.15 16.69 17.07 0.1M
2025-06-05 16.84 16.84 16.56 16.57 0.0M
2025-06-04 16.80 16.92 16.70 16.82 0.0M
2025-06-03 16.61 17.00 16.61 16.91 0.0M
2025-06-02 16.90 16.90 16.67 16.67 0.0M
2025-05-30 16.82 17.19 16.60 16.98 0.0M
2025-05-29 16.35 16.42 16.25 16.42 0.0M
2025-05-28 16.60 16.65 16.27 16.29 0.0M
2025-05-27 16.32 16.76 16.21 16.70 0.0M
2025-05-23 15.96 16.42 15.96 16.13 0.0M
2025-05-22 16.35 16.58 16.05 16.31 0.0M
2025-05-21 16.89 16.96 16.36 16.47 0.1M
2025-05-20 17.11 17.18 16.98 17.15 0.0M
2025-05-19 16.64 17.20 16.60 17.15 0.1M
2025-05-16 17.06 17.15 16.88 17.00 0.0M
2025-05-15 16.98 17.18 16.80 17.11 0.0M
2025-05-14 16.85 17.30 16.85 17.06 0.0M
2025-05-13 16.98 17.02 16.75 16.95 0.0M
2025-05-12 16.36 16.85 16.36 16.77 0.0M
2025-05-09 16.03 16.06 15.59 15.89 0.0M
2025-05-08 15.92 16.39 15.70 16.07 0.0M
2025-05-07 15.95 16.04 15.63 15.82 0.0M
2025-05-06 15.56 15.81 14.66 15.75 0.0M
2025-05-05 15.61 16.51 15.23 15.77 0.1M
2025-05-02 15.29 16.00 15.29 15.84 0.0M
2025-05-01 15.48 15.53 15.18 15.18 0.0M
2025-04-30 15.52 15.66 14.71 15.58 0.0M
2025-04-29 15.41 15.94 14.85 15.94 0.0M
2025-04-28 15.76 16.00 15.18 15.65 0.0M
2025-04-25 15.73 15.83 15.53 15.82 0.0M
2025-04-24 15.65 15.93 15.55 15.88 0.0M
2025-04-23 16.00 16.00 15.59 15.77 0.0M
2025-04-22 15.22 15.73 14.89 15.62 0.0M
2025-04-21 14.96 15.14 14.40 14.98 0.0M
2025-04-17 15.33 15.40 15.04 15.08 0.0M
2025-04-16 14.96 15.40 14.96 15.36 0.0M
2025-04-15 15.22 15.44 14.87 15.28 0.0M
2025-04-14 15.30 15.40 14.62 15.27 0.0M
2025-04-11 15.39 15.59 15.20 15.34 0.0M
2025-04-10 15.73 16.17 15.25 15.45 0.0M
2025-04-09 15.11 16.54 14.95 16.04 0.0M
2025-04-08 15.65 15.81 15.07 15.21 0.0M
2025-04-07 15.10 16.45 14.49 15.40 0.0M
2025-04-04 14.94 15.68 14.69 15.63 0.1M
2025-04-03 15.83 15.83 15.44 15.48 0.0M
2025-04-02 16.20 16.56 16.06 16.55 0.0M
2025-04-01 16.50 16.69 16.29 16.50 0.0M
2025-03-31 16.40 16.56 16.40 16.50 0.0M
2025-03-28 17.26 17.49 16.27 16.64 0.0M
2025-03-27 16.85 17.40 16.67 16.99 0.0M
2025-03-26 16.89 17.70 16.80 16.99 0.0M
2025-03-25 17.09 17.29 16.66 16.66 0.0M
2025-03-24 16.93 17.15 16.66 17.06 0.0M
2025-03-21 16.86 17.50 16.49 16.65 0.1M
2025-03-20 17.51 17.58 17.06 17.07 0.0M
2025-03-19 17.16 17.56 17.16 17.36 0.0M
2025-03-18 16.88 17.16 16.79 17.09 0.0M
2025-03-17 16.81 17.13 16.81 17.02 0.0M
2025-03-14 16.93 17.05 16.80 16.95 0.0M
2025-03-13 16.90 17.08 16.74 16.81 0.0M
2025-03-12 16.86 17.19 16.38 16.93 0.0M
2025-03-11 16.83 17.19 16.76 16.79 0.0M
2025-03-10 17.18 17.21 16.89 16.90 0.0M
2025-03-07 17.12 17.48 17.12 17.40 0.0M
2025-03-06 17.29 17.47 17.06 17.43 0.0M
2025-03-05 18.60 18.60 17.28 17.50 0.1M
2025-03-04 17.27 17.72 17.08 17.43 0.0M
2025-03-03 17.45 17.67 17.28 17.43 0.0M
2025-02-28 17.62 17.75 17.61 17.71 0.0M
2025-02-27 17.52 17.78 17.38 17.50 0.0M
2025-02-26 17.40 17.90 17.23 17.58 0.0M
2025-02-25 17.25 17.83 17.15 17.46 0.0M
2025-02-24 17.44 18.00 17.09 17.10 0.0M
2025-02-21 17.67 18.18 17.20 17.25 0.0M
2025-02-20 17.57 17.57 17.21 17.45 0.0M
2025-02-19 17.44 17.67 17.30 17.65 0.0M
2025-02-18 17.64 17.95 17.64 17.68 0.0M
2025-02-14 17.70 18.20 17.42 17.69 0.0M
2025-02-13 18.12 18.48 17.42 17.62 0.1M
2025-02-12 18.11 18.40 17.93 17.93 0.0M
2025-02-11 18.09 18.66 18.09 18.47 0.0M
2025-02-10 18.10 19.15 18.10 18.26 0.0M
2025-02-07 18.84 19.33 18.33 18.57 0.0M
2025-02-06 18.73 19.15 18.39 18.94 0.0M
2025-02-05 18.55 19.17 18.55 18.66 0.0M
2025-02-04 17.41 18.66 17.41 18.55 0.0M
2025-02-03 18.29 19.18 18.00 18.53 0.1M
2025-01-31 19.20 19.54 18.49 18.81 0.1M
2025-01-30 19.57 19.84 19.23 19.38 0.1M
2025-01-29 19.30 19.64 18.41 19.47 0.1M
2025-01-28 19.43 19.59 19.21 19.40 0.1M
2025-01-27 19.41 19.69 18.99 19.61 0.1M
2025-01-24 19.65 19.65 19.00 19.55 0.1M
2025-01-23 19.94 20.22 19.65 19.80 0.0M
2025-01-22 20.33 20.53 20.09 20.09 0.0M
2025-01-21 20.20 20.88 20.20 20.50 0.0M
2025-01-17 20.14 20.35 19.74 20.09 0.0M
2025-01-16 20.01 20.11 19.74 20.06 0.0M
2025-01-15 19.87 20.48 19.66 19.97 0.0M
2025-01-14 19.00 19.46 19.00 19.34 0.0M
2025-01-13 18.63 19.07 18.32 18.94 0.0M
2025-01-10 19.53 19.53 18.43 18.73 0.0M
2025-01-08 19.60 19.95 19.50 19.94 0.0M
2025-01-07 20.17 20.17 19.75 19.81 0.1M
2025-01-06 20.33 20.54 20.06 20.15 0.0M
2025-01-03 20.16 20.45 19.95 20.35 0.0M
2025-01-02 20.72 20.95 20.14 20.15 0.0M