Stockscreener 앱 받기
100.59
0.83%
0.7455
Rb Global Inc 주식 (RBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $100.9 | $99.52 | $1.34 | 322,729.0 | +0.81% |
| 2025-10-29 | $102.9 | $99.50 | $3.38 | 964,769.0 | -3.27% |
| 2025-10-28 | $105.1 | $102.9 | $2.21 | 1,864,662.0 | +1.76% |
| 2025-10-27 | $102.6 | $101.2 | $1.39 | 1,073,028.0 | -0.32% |
| 2025-10-24 | $102.7 | $101.7 | $0.995 | 960,593.0 | -0.03% |
| 2025-10-23 | $101.9 | $99.64 | $2.27 | 965,392.0 | +1.74% |
| 2025-10-22 | $101.1 | $99.73 | $1.36 | 909,670.0 | +0.17% |
| 2025-10-21 | $100.5 | $99.06 | $1.47 | 797,979.0 | +0.17% |
| 2025-10-20 | $99.74 | $98.25 | $1.49 | 1,205,954.0 | +0.71% |
| 2025-10-17 | $100.4 | $97.91 | $2.52 | 1,848,867.0 | -1.33% |
| 2025-10-16 | $105.3 | $99.89 | $5.40 | 1,682,364.0 | -4.56% |
| 2025-10-15 | $106.4 | $105.0 | $1.35 | 1,142,103.0 | -0.62% |
| 2025-10-14 | $106.0 | $103.9 | $2.14 | 1,023,319.0 | +0.70% |
| 2025-10-13 | $105.0 | $103.8 | $1.25 | 674,235.0 | +1.01% |
| 2025-10-10 | $105.3 | $103.7 | $1.52 | 738,389.0 | +0.25% |
| 2025-10-09 | $106.2 | $103.1 | $3.06 | 1,107,345.0 | -1.85% |
| 2025-10-08 | $106.3 | $105.0 | $1.29 | 708,399.0 | -0.07% |
| 2025-10-07 | $107.9 | $105.5 | $2.40 | 791,533.0 | -1.61% |
| 2025-10-06 | $109.1 | $106.9 | $2.20 | 766,184.0 | -0.84% |
| 2025-10-03 | $108.6 | $107.6 | $1.02 | 785,223.0 | +0.46% |
| 2025-10-02 | $108.8 | $106.5 | $2.27 | 1,287,034.0 | +0.37% |
| 2025-10-01 | $108.6 | $107.2 | $1.41 | 1,096,189.0 | -0.79% |
| 2025-09-30 | $108.4 | $106.6 | $1.73 | 1,323,260.0 | +0.81% |
Rb Global Inc 주식 (RBA) 연도별 가격 이력
이 심층 분석에서는 Rb Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rb Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rb Global Inc 주식 (RBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $109.1 | $97.91 | $11.17 | 22,715,960.0 | -7.12% |
| 2025-09 | $119.6 | $106.3 | $13.32 | 25,785,471.0 | -5.40% |
| 2025-08 | $118.2 | $106.7 | $11.58 | 21,487,358.0 | +5.80% |
| 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% |
Rb Global Inc 주식 (RBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Rb Global Inc 주식 (RBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.25%
1.15%
자본화:
|
볼륨(24시간):