Rbb Bancorp Stock Price History
| RBB Stock | USD 17.02 0.07 0.41% |
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 17.02, as last reported on the 17th of March 2025, with the highest price reaching 17.13 and the lowest price hitting 16.81 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 retains Efficiency (Sharpe Ratio) of -0.28, which implies the company had a -0.28 % return per unit of risk over the last 3 months. RBB Bancorp exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check RBB Bancorp's market risk adjusted performance of (0.53), and Coefficient Of Variation of (342.96) to confirm the risk estimate we provide.
At present, RBB Bancorp's Other Stockholder Equity is projected to decrease significantly based on the last few years of reporting. The current year's Stock Based Compensation is expected to grow to about 747.4 K, whereas Total Stockholder Equity is forecasted to decline to about 377.9 M. . At present, RBB Bancorp's Price To Sales Ratio is projected to drop based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 1.51, whereas Price Earnings Ratio is forecasted to decline to 9.29. 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 20.9451 | 50 Day MA 18.536 | Beta 0.947 |
RBB |
Sharpe Ratio = -0.2845
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | RBB |
Estimated Market Risk
| 1.65 actual daily | 14 86% of assets are more volatile |
Expected Return
| -0.47 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.28 actual daily | 0 Most of other assets perform better |
Based on monthly moving average RBB Bancorp is not performing at its full potential. However, 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 RBB Bancorp to a well-diversified portfolio.
Price Book 0.5915 | Price Sales 2.8649 | Shares Float 14.5 M | Dividend Share 0.64 | Wall Street Target Price 20.8 |
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 | December 16, 2024 | 23.19 |
| Lowest Price | March 11, 2025 | 16.79 |
RBB Bancorp March 17, 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 | 0.22 | |
| RBB Bancorp Accumulation Distribution | 506.96 | |
| RBB Bancorp Price Action Indicator | 0.09 | |
| RBB Bancorp Price Rate Of Daily Change | 1.00 |
RBB Bancorp March 17, 2025 Stock Price Analysis
RBB Stock Price History Data
The price series of RBB Bancorp for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 6.55 with a coefficient of variation of 9.79. The price distribution for the period has arithmetic mean of 19.33. The median price for the last 90 days is 19.22. The company had dividends distributed to its stock-holders on 2025-01-31.| Open | High | Low | Close | Volume | ||
| 03/17/2025 | 16.81 | 17.13 | 16.81 | 17.02 | 27,138 | |
| 03/14/2025 | 16.93 | 17.05 | 16.80 | 16.95 | 24,390 | |
| 03/13/2025 | 16.90 | 17.08 | 16.74 | 16.81 | 19,004 | |
| 03/12/2025 | 16.86 | 17.19 | 16.38 | 16.93 | 26,079 | |
| 03/11/2025 | 16.83 | 17.19 | 16.76 | 16.79 | 47,314 | |
| 03/10/2025 | 17.18 | 17.21 | 16.89 | 16.90 | 39,711 | |
| 03/07/2025 | 17.11 | 17.48 | 17.11 | 17.40 | 23,812 | |
| 03/06/2025 | 17.29 | 17.47 | 17.06 | 17.43 | 26,857 | |
| 03/05/2025 | 18.60 | 18.60 | 17.27 | 17.50 | 50,878 | |
| 03/04/2025 | 17.27 | 17.72 | 17.08 | 17.43 | 48,220 | |
| 03/03/2025 | 17.45 | 17.67 | 17.28 | 17.43 | 24,401 | |
| 02/28/2025 | 17.62 | 17.75 | 17.61 | 17.71 | 16,864 | |
| 02/27/2025 | 17.52 | 17.78 | 17.38 | 17.50 | 18,881 | |
| 02/26/2025 | 17.40 | 17.90 | 17.23 | 17.58 | 25,403 | |
| 02/25/2025 | 17.25 | 17.83 | 17.15 | 17.46 | 39,933 | |
| 02/24/2025 | 17.44 | 18.00 | 17.09 | 17.10 | 36,884 | |
| 02/21/2025 | 17.67 | 18.18 | 17.20 | 17.25 | 42,825 | |
| 02/20/2025 | 17.57 | 17.57 | 17.21 | 17.45 | 23,392 | |
| 02/19/2025 | 17.44 | 17.67 | 17.30 | 17.65 | 16,741 | |
| 02/18/2025 | 17.64 | 17.95 | 17.64 | 17.68 | 21,206 | |
| 02/14/2025 | 17.70 | 18.20 | 17.42 | 17.69 | 44,888 | |
| 02/13/2025 | 18.12 | 18.48 | 17.42 | 17.62 | 54,349 | |
| 02/12/2025 | 18.11 | 18.40 | 17.93 | 17.93 | 23,737 | |
| 02/11/2025 | 18.09 | 18.66 | 18.09 | 18.47 | 22,288 | |
| 02/10/2025 | 18.10 | 19.15 | 18.10 | 18.26 | 31,425 | |
| 02/07/2025 | 18.84 | 19.33 | 18.33 | 18.57 | 35,096 | |
| 02/06/2025 | 18.73 | 19.15 | 18.39 | 18.94 | 34,870 | |
| 02/05/2025 | 18.55 | 19.17 | 18.55 | 18.66 | 44,223 | |
| 02/04/2025 | 17.41 | 18.66 | 17.41 | 18.55 | 38,164 | |
| 02/03/2025 | 18.29 | 19.18 | 18.00 | 18.53 | 84,119 | |
| 01/31/2025 | 19.20 | 19.54 | 18.49 | 18.81 | 77,306 | |
| 01/30/2025 | 19.41 | 19.68 | 19.07 | 19.22 | 50,247 | |
| 01/29/2025 | 19.14 | 19.48 | 18.26 | 19.31 | 141,804 | |
| 01/28/2025 | 19.27 | 19.42 | 19.05 | 19.24 | 50,345 | |
| 01/27/2025 | 19.25 | 19.53 | 18.83 | 19.45 | 106,919 | |
| 01/24/2025 | 19.49 | 19.49 | 18.84 | 19.39 | 118,186 | |
| 01/23/2025 | 19.78 | 20.05 | 19.49 | 19.64 | 34,730 | |
| 01/22/2025 | 20.16 | 20.36 | 19.92 | 19.92 | 46,250 | |
| 01/21/2025 | 20.03 | 20.71 | 20.03 | 20.33 | 45,246 | |
| 01/17/2025 | 19.97 | 20.18 | 19.58 | 19.92 | 26,100 | |
| 01/16/2025 | 19.84 | 19.94 | 19.58 | 19.89 | 43,068 | |
| 01/15/2025 | 19.71 | 20.31 | 19.50 | 19.81 | 26,536 | |
| 01/14/2025 | 18.84 | 19.30 | 18.84 | 19.18 | 25,229 | |
| 01/13/2025 | 18.48 | 18.91 | 18.17 | 18.78 | 28,585 | |
| 01/10/2025 | 19.37 | 19.37 | 18.28 | 18.58 | 44,799 | |
| 01/08/2025 | 19.44 | 19.79 | 19.34 | 19.78 | 36,085 | |
| 01/07/2025 | 20.00 | 20.00 | 19.59 | 19.65 | 75,282 | |
| 01/06/2025 | 20.16 | 20.37 | 19.89 | 19.98 | 31,382 | |
| 01/03/2025 | 19.99 | 20.28 | 19.78 | 20.18 | 22,188 | |
| 01/02/2025 | 20.55 | 20.78 | 19.97 | 19.98 | 30,001 | |
| 12/31/2024 | 20.78 | 20.80 | 20.31 | 20.32 | 48,632 | |
| 12/30/2024 | 20.41 | 20.77 | 20.35 | 20.59 | 27,477 | |
| 12/27/2024 | 20.83 | 20.83 | 20.49 | 20.62 | 26,668 | |
| 12/26/2024 | 20.83 | 21.06 | 20.80 | 21.06 | 16,222 | |
| 12/24/2024 | 20.86 | 20.99 | 20.52 | 20.97 | 33,611 | |
| 12/23/2024 | 21.00 | 21.31 | 20.49 | 20.83 | 41,103 | |
| 12/20/2024 | 20.87 | 21.37 | 20.87 | 21.14 | 129,683 | |
| 12/19/2024 | 21.55 | 22.03 | 21.05 | 21.16 | 42,987 | |
| 12/18/2024 | 22.81 | 22.94 | 21.16 | 21.28 | 47,893 | |
| 12/17/2024 | 23.15 | 23.31 | 22.51 | 22.67 | 32,119 | |
| 12/16/2024 | 22.98 | 23.24 | 22.82 | 23.19 | 18,628 |
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 | 21.8 M | 19.2 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 Stocks Directory Now
Stocks DirectoryFind actively traded stocks across global markets |
| 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 | (0.25) | |||
| Jensen Alpha | (0.38) | |||
| Total Risk Alpha | (0.28) | |||
| Treynor Ratio | (0.54) |
| 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.
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated |