ストックスクリーナーアプリを入手
21.32
0.09%
-0.02
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $21.55 | $21.04 | $0.51 | 97,027.0 | -0.09% |
| 2024-12-19 | $22.21 | $21.23 | $0.98 | 42,444.0 | -0.56% |
| 2024-12-18 | $23.13 | $21.34 | $1.79 | 47,412.0 | -6.12% |
| 2024-12-17 | $23.50 | $22.70 | $0.80 | 29,993.0 | -2.22% |
| 2024-12-16 | $23.43 | $23.01 | $0.42 | 18,053.0 | +0.78% |
| 2024-12-13 | $23.31 | $22.95 | $0.36 | 22,367.0 | -0.47% |
| 2024-12-12 | $23.62 | $23.06 | $0.56 | 22,070.0 | -0.72% |
| 2024-12-11 | $23.83 | $23.42 | $0.41 | 37,880.0 | +0.30% |
| 2024-12-10 | $23.66 | $23.00 | $0.6561 | 38,413.0 | +0.99% |
| 2024-12-09 | $23.70 | $23.09 | $0.61 | 34,791.0 | -1.49% |
| 2024-12-06 | $24.12 | $23.27 | $0.8548 | 30,806.0 | -1.51% |
| 2024-12-05 | $24.27 | $23.84 | $0.435 | 25,149.0 | -0.71% |
| 2024-12-04 | $24.09 | $23.67 | $0.42 | 21,949.0 | +1.48% |
| 2024-12-03 | $24.19 | $23.57 | $0.62 | 24,085.0 | -0.84% |
| 2024-12-02 | $24.14 | $23.49 | $0.65 | 31,961.0 | +0.21% |
| 2024-11-29 | $24.36 | $23.64 | $0.715 | 19,198.0 | -0.25% |
| 2024-11-27 | $24.33 | $23.92 | $0.41 | 23,839.0 | -1.20% |
| 2024-11-26 | $24.67 | $24.17 | $0.50 | 31,354.0 | -1.71% |
| 2024-11-25 | $25.00 | $23.82 | $1.19 | 139,960.0 | +1.03% |
| 2024-11-22 | $24.52 | $24.17 | $0.355 | 37,825.0 | +0.79% |
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。
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 | $21.04 | $3.23 | 621,427.0 | -10.65% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $22.64 | $20.66 | $1.98 | 1,069,632.0 | -7.21% |
| 2022-11 | $23.30 | $21.33 | $1.97 | 499,902.0 | -0.18% |
| 2022-10 | $23.03 | $20.10 | $2.93 | 929,445.0 | +8.33% |
| 2022-09 | $22.22 | $20.28 | $1.94 | 491,540.0 | -5.97% |
| 2022-08 | $23.45 | $21.59 | $1.86 | 633,514.0 | -3.11% |
| 2022-07 | $23.76 | $20.43 | $3.33 | 897,583.0 | +10.35% |
| 2022-06 | $21.75 | $19.84 | $1.91 | 1,079,317.0 | -3.68% |
| 2022-05 | $22.60 | $19.50 | $3.10 | 1,465,167.0 | +0.33% |
| 2022-04 | $24.43 | $21.38 | $3.05 | 797,831.0 | -8.94% |
| 2022-03 | $26.22 | $22.93 | $3.29 | 1,031,525.0 | -2.61% |
| 2022-02 | $27.43 | $20.68 | $6.75 | 855,401.0 | -10.63% |
| 2022-01 | $29.09 | $25.31 | $3.78 | 649,312.0 | +3.02% |
0.20%
0.37%
大文字化:
|
ボリューム (24 時間):