ストックスクリーナーアプリを入手
18.79
1.01%
-0.085
Rbb Bancorp (RBB) 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 |
|---|---|---|---|---|---|
| 2025-11-04 | $18.99 | $18.68 | $0.31 | 10,445.0 | -1.01% |
| 2025-11-03 | $18.97 | $18.20 | $0.77 | 31,916.0 | +1.29% |
| 2025-10-31 | $18.93 | $18.40 | $0.525 | 40,815.0 | -1.84% |
| 2025-10-30 | $19.68 | $18.96 | $0.72 | 129,138.0 | -0.94% |
| 2025-10-29 | $19.64 | $18.82 | $0.82 | 47,741.0 | -1.19% |
| 2025-10-28 | $19.61 | $18.88 | $0.735 | 33,980.0 | -0.72% |
| 2025-10-27 | $19.81 | $19.42 | $0.39 | 50,326.0 | +0.67% |
| 2025-10-24 | $19.92 | $18.96 | $0.9618 | 41,838.0 | +2.21% |
| 2025-10-23 | $19.11 | $18.54 | $0.5654 | 75,045.0 | -0.37% |
| 2025-10-22 | $19.16 | $18.65 | $0.515 | 69,816.0 | +1.33% |
| 2025-10-21 | $19.37 | $18.47 | $0.9064 | 84,048.0 | +6.76% |
| 2025-10-20 | $18.10 | $16.98 | $1.12 | 42,036.0 | +3.41% |
| 2025-10-17 | $17.42 | $16.74 | $0.68 | 72,316.0 | +1.19% |
| 2025-10-16 | $17.93 | $16.74 | $1.19 | 38,324.0 | -5.77% |
| 2025-10-15 | $18.84 | $17.71 | $1.13 | 20,300.0 | -1.00% |
| 2025-10-14 | $18.11 | $17.20 | $0.91 | 30,603.0 | +3.74% |
| 2025-10-13 | $17.46 | $17.10 | $0.36 | 35,355.0 | +0.69% |
| 2025-10-10 | $18.25 | $17.20 | $1.04 | 41,357.0 | -2.92% |
| 2025-10-09 | $18.16 | $17.71 | $0.45 | 34,018.0 | -1.82% |
| 2025-10-08 | $18.43 | $18.03 | $0.405 | 18,299.0 | -0.49% |
| 2025-10-07 | $18.75 | $18.12 | $0.635 | 26,103.0 | -0.98% |
Rbb Bancorp (RBB) 株の年ごとの株価履歴
この詳細な分析では、Rbb Bancorp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RBB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、Rbb Bancorp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Rbb Bancorp (RBB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $18.99 | $18.20 | $0.79 | 42,361.0 | +0.27% |
| 2025-10 | $19.92 | $16.74 | $3.18 | 1,070,404.0 | -0.69% |
| 2025-09 | $20.38 | $18.16 | $2.22 | 880,525.0 | -7.27% |
| 2025-08 | $20.65 | $17.67 | $2.98 | 1,272,233.0 | +11.71% |
| 2025-07 | $19.73 | $17.07 | $2.66 | 2,379,994.0 | +5.23% |
| 2025-06 | $17.80 | $15.95 | $1.86 | 1,119,579.0 | +1.35% |
| 2025-05 | $17.30 | $14.66 | $2.64 | 769,934.0 | +8.99% |
| 2025-04 | $16.69 | $14.40 | $2.29 | 696,063.0 | -5.58% |
| 2025-03 | $18.60 | $16.27 | $2.33 | 652,338.0 | -6.83% |
| 2025-02 | $19.33 | $17.09 | $2.24 | 635,443.0 | -5.85% |
| 2025-01 | $20.95 | $18.32 | $2.63 | 1,014,723.0 | -8.20% |
2024年のRbb Bancorp (RBB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $24.27 | $20.52 | $3.75 | 668,171.0 | -12.99% |
| 2024-11 | $25.30 | $21.73 | $3.57 | 1,151,115.0 | +7.48% |
| 2024-10 | $24.50 | $21.95 | $2.55 | 797,313.0 | -3.56% |
| 2024-09 | $24.00 | $21.21 | $2.79 | 1,047,456.0 | +0.26% |
| 2024-08 | $23.33 | $18.42 | $4.91 | 1,081,057.0 | -0.48% |
| 2024-07 | $24.05 | $17.73 | $6.32 | 1,947,888.0 | +22.65% |
| 2024-06 | $18.91 | $16.76 | $2.15 | 1,284,414.0 | +2.40% |
| 2024-05 | $19.20 | $17.76 | $1.44 | 903,248.0 | +3.43% |
| 2024-04 | $18.64 | $16.54 | $2.10 | 813,036.0 | -1.39% |
| 2024-03 | $18.09 | $16.68 | $1.41 | 731,474.0 | +4.59% |
| 2024-02 | $18.59 | $16.49 | $2.10 | 820,651.0 | -2.66% |
| 2024-01 | $19.99 | $17.05 | $2.94 | 1,053,173.0 | -7.09% |
2023年のRbb Bancorp (RBB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $20.22 | $15.15 | $5.07 | 1,634,651.0 | +24.61% |
| 2023-11 | $16.00 | $11.35 | $4.65 | 993,716.0 | +32.07% |
| 2023-10 | $13.32 | $11.15 | $2.17 | 729,651.0 | -9.47% |
| 2023-09 | $14.33 | $12.72 | $1.61 | 736,272.0 | -6.24% |
| 2023-08 | $15.04 | $13.32 | $1.72 | 660,643.0 | -7.09% |
| 2023-07 | $15.40 | $11.50 | $3.90 | 841,567.0 | +22.86% |
| 2023-06 | $13.15 | $10.43 | $2.72 | 1,332,644.0 | +14.37% |
| 2023-05 | $12.42 | $8.62 | $3.80 | 1,147,919.0 | -16.08% |
| 2023-04 | $15.95 | $12.05 | $3.90 | 681,353.0 | -19.74% |
| 2023-03 | $20.01 | $14.68 | $5.33 | 822,628.0 | -21.56% |
| 2023-02 | $21.05 | $19.34 | $1.71 | 414,642.0 | -1.89% |
| 2023-01 | $21.53 | $19.73 | $1.80 | 654,623.0 | -3.41% |
0.20%
0.20%
大文字化:
|
ボリューム (24 時間):