Stockscreener 앱 받기
17.27
2.92%
-0.52
시간 외 거래:
17.26
-0.010
-0.06%
Rbb Bancorp 주식 (RBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-06 | $18.84 | $18.09 | $0.76 | 36,696.0 | -0.54% |
| 2025-10-03 | $18.71 | $18.01 | $0.705 | 41,205.0 | +1.48% |
| 2025-10-02 | $18.25 | $17.91 | $0.34 | 33,199.0 | -0.55% |
| 2025-10-01 | $18.55 | $18.29 | $0.265 | 27,846.0 | -2.35% |
| 2025-09-30 | $18.81 | $18.16 | $0.65 | 33,064.0 | +0.54% |
| 2025-09-29 | $19.24 | $18.57 | $0.67 | 19,985.0 | -2.10% |
| 2025-09-26 | $19.33 | $18.95 | $0.375 | 24,901.0 | -0.05% |
| 2025-09-25 | $19.48 | $19.00 | $0.475 | 21,112.0 | -1.29% |
| 2025-09-24 | $19.49 | $19.26 | $0.23 | 38,614.0 | +0.16% |
| 2025-09-23 | $19.79 | $19.15 | $0.64 | 37,874.0 | -0.87% |
| 2025-09-22 | $19.62 | $18.89 | $0.735 | 44,719.0 | +0.05% |
| 2025-09-19 | $19.96 | $19.25 | $0.705 | 129,102.0 | -2.56% |
| 2025-09-18 | $19.97 | $19.00 | $0.965 | 68,011.0 | +5.22% |
| 2025-09-17 | $19.72 | $18.91 | $0.815 | 43,761.0 | -1.30% |
| 2025-09-16 | $19.34 | $19.01 | $0.3324 | 43,746.0 | -0.10% |
| 2025-09-15 | $19.49 | $19.15 | $0.34 | 23,789.0 | -0.13% |
| 2025-09-12 | $19.60 | $19.04 | $0.56 | 30,046.0 | -1.81% |
| 2025-09-11 | $19.62 | $18.80 | $0.82 | 57,486.0 | +1.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $18.84 | $17.20 | $1.64 | 300,080.0 | -7.94% |
| 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% |
Rbb Bancorp 주식 (RBB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.38%
자본화:
|
볼륨(24시간):