Stockscreener 앱 받기
24.30
0.66%
0.16
시간 외 거래:
24.30
Rbb Bancorp 주식 (RBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $24.70 | $24.16 | $0.535 | 67,150.0 | +0.66% |
| 2026-05-05 | $24.46 | $23.93 | $0.53 | 39,743.0 | +1.05% |
| 2026-05-04 | $24.57 | $23.79 | $0.78 | 123,843.0 | -1.44% |
| 2026-05-01 | $24.56 | $23.80 | $0.765 | 288,551.0 | +0.50% |
| 2026-04-30 | $24.32 | $23.56 | $0.76 | 203,145.0 | +1.05% |
| 2026-04-29 | $24.40 | $23.66 | $0.735 | 88,815.0 | -1.85% |
| 2026-04-28 | $24.62 | $24.09 | $0.5347 | 81,030.0 | +0.95% |
| 2026-04-27 | $24.14 | $23.60 | $0.54 | 63,626.0 | +1.95% |
| 2026-04-24 | $24.08 | $23.27 | $0.81 | 73,033.0 | -1.54% |
| 2026-04-23 | $24.34 | $23.94 | $0.405 | 85,271.0 | -0.54% |
| 2026-04-22 | $24.70 | $23.97 | $0.73 | 107,554.0 | -0.21% |
| 2026-04-21 | $24.73 | $23.50 | $1.23 | 167,725.0 | +5.45% |
| 2026-04-20 | $22.98 | $22.70 | $0.285 | 53,008.0 | +0.26% |
| 2026-04-17 | $23.14 | $22.56 | $0.575 | 62,291.0 | +2.60% |
| 2026-04-16 | $22.41 | $22.12 | $0.295 | 49,632.0 | -0.13% |
| 2026-04-15 | $22.72 | $22.14 | $0.585 | 27,590.0 | -1.37% |
| 2026-04-14 | $22.73 | $21.64 | $1.09 | 34,854.0 | +0.09% |
| 2026-04-13 | $22.70 | $22.39 | $0.31 | 31,128.0 | -0.09% |
| 2026-04-10 | $22.96 | $22.24 | $0.72 | 57,715.0 | -0.53% |
| 2026-04-09 | $22.94 | $22.11 | $0.835 | 170,669.0 | +2.02% |
| 2026-04-08 | $22.60 | $22.02 | $0.575 | 136,221.0 | +1.92% |
| 2026-04-07 | $22.08 | $21.62 | $0.46 | 43,120.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $24.70 | $23.79 | $0.91 | 586,437.0 | +0.75% |
| 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% |
5.19%
자본화:
|
볼륨(24시간):