Rbb Bancorp Stock Price History

RBB Stock  USD 20.09  0.03  0.15%   
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 20.09, as last reported on the 18th of January 2025, with the highest price reaching 20.35 and the lowest price hitting 19.74 during the day.
IPO Date
26th of July 2017
200 Day MA
20.9128
50 Day MA
22.528
Beta
0.956
 
Covid
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 -0.0945, which implies the company had a -0.0945% return per unit of risk over the last 3 months. RBB Bancorp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check RBB Bancorp's coefficient of variation of (1,007), and Market Risk Adjusted Performance of (0.28) 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.

Sharpe Ratio = -0.0945

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

Estimated Market Risk

 2.12
  actual daily
18
82% of assets are more volatile

Expected Return

 -0.2
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.09
  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
0.6964
Price Sales
3.0741
Shares Float
11.3 M
Dividend Share
0.64
Wall Street Target Price
23.9

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 PriceNovember 14, 202424.83
Lowest PriceJanuary 10, 202518.73

RBB Bancorp January 18, 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 0.05 
RBB Bancorp Price Action Indicator 0.06 
RBB Bancorp Price Rate Of Daily Change 1.00 

RBB Bancorp January 18, 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 Sun, Oct 20, 2024 and Sat, Jan 18, 2025 has a statistical range of 6.1 with a coefficient of variation of 7.47. The price distribution for the period has arithmetic mean of 22.6. The median price for the last 90 days is 23.18. The company had dividends distributed to its stock-holders on 2025-01-31.
OpenHighLowCloseVolume
01/18/2025
 20.14  20.35  19.74  20.09 
01/17/2025 20.14  20.35  19.74  20.09  26,100 
01/16/2025 20.01  20.11  19.74  20.06  43,068 
01/15/2025 19.87  20.48  19.66  19.97  26,536 
01/14/2025 19.00  19.46  19.00  19.34  25,229 
01/13/2025 18.63  19.07  18.32  18.94  28,585 
01/10/2025 19.53  19.53  18.43  18.73  44,799 
01/08/2025 19.60  19.95  19.50  19.94  36,085 
01/07/2025 20.17  20.17  19.75  19.81  75,282 
01/06/2025 20.33  20.54  20.06  20.15  31,382 
01/03/2025 20.16  20.45  19.95  20.35  22,188 
01/02/2025 20.72  20.95  20.14  20.15  30,001 
12/31/2024 20.95  20.98  20.48  20.49  48,632 
12/30/2024 20.58  20.94  20.52  20.76  27,477 
12/27/2024 21.00  21.00  20.66  20.79  26,668 
12/26/2024 21.00  21.24  20.97  21.24  16,222 
12/24/2024 21.03  21.16  20.69  21.14  33,611 
12/23/2024 21.17  21.49  20.66  21.00  41,103 
12/20/2024 21.04  21.55  21.04  21.32  129,683 
12/19/2024 21.73  22.21  21.23  21.34  42,987 
12/18/2024 23.00  23.13  21.34  21.46  47,893 
12/17/2024 23.34  23.50  22.70  22.86  32,119 
12/16/2024 23.17  23.43  23.01  23.38  18,628 
12/13/2024 23.20  23.31  22.95  23.20  22,367 
12/12/2024 23.44  23.62  23.06  23.31  23,548 
12/11/2024 23.71  23.83  23.42  23.48  41,335 
12/10/2024 23.17  23.66  23.00  23.41  40,284 
12/09/2024 23.56  23.70  23.09  23.18  35,418 
12/06/2024 24.12  24.12  23.27  23.53  31,609 
12/05/2024 24.09  24.28  23.84  23.89  25,484 
12/04/2024 23.90  24.09  23.67  24.06  25,674 
12/03/2024 23.96  24.19  23.57  23.71  25,666 
12/02/2024 23.60  24.14  23.49  23.91  33,642 
11/29/2024 24.14  24.36  23.64  23.86  22,396 
11/27/2024 24.28  24.33  23.92  23.92  24,946 
11/26/2024 24.63  24.67  24.17  24.21  32,532 
11/25/2024 24.51  25.01  23.82  24.63  142,543 
11/22/2024 24.44  24.53  24.17  24.38  39,775 
11/21/2024 23.99  24.36  23.79  24.19  30,556 
11/20/2024 23.90  24.14  23.52  23.77  30,387 
11/19/2024 23.80  24.09  22.79  24.00  52,096 
11/18/2024 24.31  24.59  23.93  23.93  51,516 
11/15/2024 25.02  25.09  24.16  24.39  48,212 
11/14/2024 24.61  24.93  24.52  24.83  52,521 
11/13/2024 24.89  25.25  24.56  24.61  73,408 
11/12/2024 24.65  25.19  24.64  24.79  121,329 
11/11/2024 24.50  25.30  24.50  24.81  85,489 
11/08/2024 23.95  24.45  23.80  24.30  32,914 
11/07/2024 24.23  24.69  23.79  24.05  46,028 
11/06/2024 23.82  25.09  23.33  24.50  239,547 
11/05/2024 21.88  22.61  21.88  22.47  19,068 
11/04/2024 21.90  22.20  21.73  21.86  30,034 
11/01/2024 22.31  22.51  21.90  22.10  21,378 
10/31/2024 22.73  22.73  22.20  22.20  18,186 
10/30/2024 22.69  23.30  22.69  22.84  21,755 
10/29/2024 22.63  22.76  22.56  22.74  23,846 
10/28/2024 22.26  22.86  22.26  22.82  26,867 
10/25/2024 22.74  22.74  21.91  21.98  14,633 
10/24/2024 22.87  22.87  22.39  22.55  21,015 
10/23/2024 22.46  22.85  22.28  22.84  25,428 
10/22/2024 22.13  22.94  21.89  22.64  48,013 

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 Outstanding21.8 M19.2 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 Portfolio Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
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.
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Global Correlations
Find global opportunities by holding instruments from different markets
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Balance Of Power
Check stock momentum by analyzing Balance Of Power indicator and other technical ratios