Stockscreener 앱 받기
27.07
1.50%
0.40
시간 외 거래:
27.07
Rbb Bancorp 주식 (RBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $27.16 | $26.56 | $0.605 | 45,108.0 | +1.50% |
| 2026-09-03 | $26.75 | $26.40 | $0.355 | 92,021.0 | +1.02% |
| 2026-09-02 | $26.48 | $25.87 | $0.605 | 114,790.0 | +2.05% |
| 2026-09-01 | $26.15 | $25.34 | $0.81 | 93,379.0 | -0.31% |
| 2026-08-31 | $26.25 | $25.95 | $0.30 | 63,306.0 | -1.24% |
| 2026-08-28 | $26.52 | $26.05 | $0.475 | 58,315.0 | +0.13% |
| 2026-08-27 | $26.54 | $25.97 | $0.57 | 105,364.0 | -0.46% |
| 2026-08-26 | $26.60 | $26.31 | $0.29 | 62,244.0 | -0.53% |
| 2026-08-25 | $26.60 | $26.37 | $0.23 | 58,459.0 | -0.34% |
| 2026-08-24 | $27.02 | $26.51 | $0.51 | 58,003.0 | -0.19% |
| 2026-08-21 | $26.72 | $26.36 | $0.36 | 90,863.0 | +0.19% |
| 2026-08-20 | $26.59 | $26.00 | $0.59 | 68,583.0 | +0.72% |
| 2026-08-19 | $27.53 | $26.38 | $1.15 | 110,467.0 | -3.12% |
| 2026-08-18 | $27.55 | $27.00 | $0.545 | 136,814.0 | -0.26% |
| 2026-08-17 | $27.58 | $27.15 | $0.43 | 94,280.0 | -0.98% |
| 2026-08-14 | $27.74 | $27.31 | $0.43 | 74,123.0 | +0.25% |
| 2026-08-13 | $27.53 | $27.33 | $0.202 | 100,045.0 | +0.73% |
| 2026-08-12 | $27.34 | $26.94 | $0.40 | 126,304.0 | +0.81% |
| 2026-08-11 | $27.14 | $26.36 | $0.78 | 121,789.0 | +2.34% |
Rbb Bancorp 주식 (RBB) 연도별 가격 이력
이 심층 분석에서는 Rbb Bancorp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RBB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rbb Bancorp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rbb Bancorp 주식 (RBB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $27.16 | $25.34 | $1.82 | 390,406.0 | +4.32% |
| 2026-08 | $27.74 | $25.95 | $1.79 | 2,282,109.0 | -1.59% |
| 2026-07 | $28.24 | $25.48 | $2.76 | 4,423,130.0 | -3.81% |
| 2026-06 | $27.44 | $23.47 | $3.97 | 5,551,337.0 | +14.61% |
| 2026-05 | $24.70 | $22.85 | $1.85 | 1,557,869.0 | -0.83% |
| 2026-04 | $24.73 | $21.25 | $3.48 | 1,645,976.0 | +12.87% |
| 2026-03 | $22.38 | $20.26 | $2.12 | 1,544,069.0 | -0.60% |
| 2026-02 | $22.69 | $20.66 | $2.03 | 1,347,180.0 | +3.66% |
| 2026-01 | $22.50 | $19.96 | $2.54 | 1,110,410.0 | +0.48% |
Rbb Bancorp 주식 (RBB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.59 | $19.72 | $2.87 | 1,188,491.0 | +5.05% |
| 2025-11 | $20.17 | $18.20 | $1.97 | 877,859.0 | +6.33% |
| 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% |
Rbb Bancorp 주식 (RBB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.98%
0.17%
자본화:
|
볼륨(24시간):