RBB Bancorp (RBB)
24.39
-0.44
(-1.77%)
USD |
NASDAQ |
Nov 15, 16:00
24.39
0.00 (0.00%)
After-Hours: 20:00
RBB Bancorp Price: 24.39 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 25.02 | 25.09 | 24.16 | 24.39 | 48211.00 |
| Nov 14, 2024 | 24.61 | 24.93 | 24.52 | 24.83 | 52521.00 |
| Nov 13, 2024 | 24.89 | 25.25 | 24.56 | 24.61 | 73408.00 |
| Nov 12, 2024 | 24.65 | 25.19 | 24.64 | 24.79 | 121329.0 |
| Nov 11, 2024 | 24.50 | 25.30 | 24.50 | 24.81 | 85489.00 |
| Nov 08, 2024 | 23.95 | 24.45 | 23.80 | 24.30 | 32914.00 |
| Nov 07, 2024 | 24.23 | 24.69 | 23.79 | 24.05 | 46028.00 |
| Nov 06, 2024 | 23.82 | 25.09 | 23.32 | 24.50 | 239547.0 |
| Nov 05, 2024 | 21.88 | 22.61 | 21.88 | 22.47 | 19068.00 |
| Nov 04, 2024 | 21.90 | 22.20 | 21.73 | 21.86 | 30034.00 |
| Nov 01, 2024 | 22.31 | 22.51 | 21.90 | 22.10 | 21378.00 |
| Oct 31, 2024 | 22.73 | 22.73 | 22.20 | 22.20 | 18186.00 |
| Oct 30, 2024 | 22.85 | 23.46 | 22.85 | 23.00 | 21755.00 |
| Oct 29, 2024 | 22.79 | 22.92 | 22.72 | 22.90 | 23846.00 |
| Oct 28, 2024 | 22.42 | 23.02 | 22.42 | 22.98 | 26867.00 |
| Oct 25, 2024 | 22.90 | 22.90 | 22.06 | 22.13 | 14633.00 |
| Oct 24, 2024 | 23.03 | 23.03 | 22.54 | 22.71 | 21015.00 |
| Oct 23, 2024 | 22.62 | 23.01 | 22.44 | 23.00 | 25428.00 |
| Oct 22, 2024 | 22.29 | 23.10 | 22.04 | 22.80 | 48013.00 |
| Oct 21, 2024 | 23.84 | 24.11 | 23.19 | 23.22 | 57104.00 |
| Oct 18, 2024 | 24.50 | 24.50 | 23.88 | 23.94 | 33483.00 |
| Oct 17, 2024 | 24.50 | 24.50 | 24.04 | 24.43 | 53737.00 |
| Oct 16, 2024 | 24.25 | 24.49 | 23.92 | 24.30 | 53745.00 |
| Oct 15, 2024 | 23.47 | 24.22 | 23.47 | 23.98 | 114878.0 |
| Oct 14, 2024 | 23.27 | 23.60 | 23.05 | 23.58 | 44305.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.07
Minimum
May 04 2023
28.62
Maximum
Jan 25 2022
18.96
Average
19.96
Median
Nov 18 2019
Price Benchmarks
| Independent Bank Corp (Ionia MI) | 37.74 |
| Midland States Bancorp Inc | 26.71 |
| Bar Harbor Bankshares Inc | 35.68 |
| Evans Bancorp Inc | 43.28 |
| Park National Corp | 192.55 |
Price Related Metrics
| PE Ratio | 13.18 |
| PS Ratio | 3.784 |
| Price to Book Value | 0.8467 |
| Price to Free Cash Flow | 14.24 |
| Earnings Yield | 7.59% |
| Market Cap | 431.54M |
| Normalized PE Ratio | 13.43 |