ストックスクリーナーアプリを入手
116.71
0.07%
0.10
Rb Global Inc (RBA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-13 | $117.5 | $116.3 | $1.21 | 593,931.0 | +0.09% |
| 2025-08-12 | $117.4 | $114.8 | $2.54 | 1,616,303.0 | -0.61% |
| 2025-08-11 | $117.8 | $114.1 | $3.65 | 1,683,163.0 | +2.82% |
| 2025-08-08 | $114.4 | $110.7 | $3.75 | 1,827,769.0 | +2.79% |
| 2025-08-07 | $113.4 | $109.2 | $4.21 | 2,018,487.0 | +2.05% |
| 2025-08-06 | $110.1 | $107.9 | $2.21 | 1,522,758.0 | -0.73% |
| 2025-08-05 | $110.5 | $109.4 | $1.05 | 727,685.0 | -0.23% |
| 2025-08-04 | $110.4 | $108.5 | $1.92 | 538,026.0 | +1.45% |
| 2025-08-01 | $108.4 | $106.7 | $1.72 | 636,024.0 | +0.00% |
| 2025-07-31 | $109.2 | $108.0 | $1.16 | 933,732.0 | -0.27% |
| 2025-07-30 | $109.2 | $108.0 | $1.20 | 779,124.0 | +0.05% |
| 2025-07-29 | $109.1 | $108.0 | $1.12 | 874,567.0 | +0.02% |
| 2025-07-28 | $109.4 | $108.4 | $1.02 | 615,217.0 | -0.56% |
| 2025-07-25 | $109.3 | $108.4 | $0.91 | 430,170.0 | +0.38% |
| 2025-07-24 | $109.0 | $107.9 | $1.10 | 521,387.0 | +0.21% |
| 2025-07-23 | $108.8 | $107.8 | $1.04 | 471,163.0 | +1.05% |
| 2025-07-22 | $108.2 | $106.7 | $1.46 | 1,091,129.0 | -0.55% |
| 2025-07-21 | $110.2 | $107.9 | $2.29 | 656,169.0 | -1.93% |
| 2025-07-18 | $111.7 | $109.7 | $1.97 | 1,041,186.0 | -0.29% |
| 2025-07-17 | $110.4 | $108.8 | $1.59 | 759,710.0 | +0.95% |
| 2025-07-16 | $109.4 | $107.1 | $2.30 | 1,102,852.0 | +1.42% |
| 2025-07-15 | $109.9 | $107.8 | $2.14 | 1,030,311.0 | -1.71% |
Rb Global Inc (RBA) 株の年ごとの株価履歴
この詳細な分析では、Rb Global Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRBA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Rb Global Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のRb Global Inc (RBA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $117.8 | $106.7 | $11.11 | 11,164,146.0 | +7.81% |
| 2025-07 | $111.7 | $103.6 | $8.14 | 18,279,070.0 | +1.95% |
| 2025-06 | $108.1 | $102.4 | $5.73 | 19,576,185.0 | +0.85% |
| 2025-05 | $109.2 | $98.64 | $10.61 | 28,295,314.0 | +4.57% |
| 2025-04 | $101.3 | $87.87 | $13.40 | 21,855,774.0 | +0.40% |
| 2025-03 | $104.2 | $94.40 | $9.80 | 24,038,081.0 | -2.03% |
| 2025-02 | $106.9 | $86.68 | $20.22 | 21,839,382.0 | +14.42% |
| 2025-01 | $93.22 | $87.93 | $5.30 | 18,253,367.0 | -0.81% |
2024年のRb Global Inc (RBA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $98.94 | $89.23 | $9.71 | 15,106,110.0 | -7.55% |
| 2024-11 | $99.79 | $84.31 | $15.48 | 16,745,753.0 | +15.36% |
| 2024-10 | $87.14 | $78.55 | $8.59 | 19,260,736.0 | +5.28% |
| 2024-09 | $85.98 | $78.08 | $7.90 | 14,311,504.0 | -6.55% |
| 2024-08 | $87.45 | $70.38 | $17.08 | 16,466,578.0 | +8.16% |
| 2024-07 | $81.87 | $75.33 | $6.54 | 17,801,377.0 | +4.28% |
| 2024-06 | $81.74 | $70.27 | $11.47 | 61,645,182.0 | +5.06% |
| 2024-05 | $80.67 | $69.83 | $10.84 | 17,805,354.0 | +1.54% |
| 2024-04 | $76.86 | $71.48 | $5.38 | 12,245,067.0 | -6.03% |
| 2024-03 | $77.63 | $74.25 | $3.38 | 14,928,014.0 | +0.34% |
| 2024-02 | $77.99 | $63.13 | $14.86 | 22,544,188.0 | +18.66% |
| 2024-01 | $67.08 | $60.84 | $6.24 | 16,353,794.0 | -4.37% |
2023年のRb Global Inc (RBA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $67.19 | $62.25 | $4.94 | 17,706,123.0 | +5.04% |
| 2023-11 | $68.25 | $58.85 | $9.40 | 30,315,894.0 | -2.63% |
| 2023-10 | $67.77 | $61.15 | $6.62 | 21,520,713.0 | +4.64% |
| 2023-09 | $66.99 | $61.35 | $5.64 | 49,564,058.0 | +1.26% |
| 2023-08 | $65.13 | $55.54 | $9.59 | 31,211,627.0 | -4.28% |
| 2023-07 | $65.03 | $57.79 | $7.24 | 17,199,269.0 | +7.47% |
| 2023-06 | $60.33 | $51.41 | $8.92 | 48,018,937.0 | +15.21% |
| 2023-05 | $58.35 | $51.07 | $7.28 | 36,416,827.0 | -8.94% |
| 2023-04 | $59.52 | $55.58 | $3.94 | 27,025,904.0 | +1.60% |
| 2023-03 | $63.87 | $51.56 | $12.31 | 120,995,590.0 | -7.98% |
| 2023-02 | $64.73 | $59.64 | $5.09 | 32,557,884.0 | +1.16% |
| 2023-01 | $62.25 | $57.00 | $5.25 | 38,169,137.0 | +4.57% |
0.32%
大文字化:
|
ボリューム (24 時間):