Stockscreener 앱 받기
16.04
5.46%
0.83
시장 영업 전:
15.70
-0.34
-2.12%
Rbb Bancorp 주식 (RBB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-09 | $16.54 | $14.95 | $1.59 | 42,104.0 | +5.46% |
| 2025-04-08 | $15.81 | $15.07 | $0.74 | 32,863.0 | -1.23% |
| 2025-04-07 | $16.45 | $14.49 | $1.96 | 43,318.0 | -1.47% |
| 2025-04-04 | $15.68 | $14.69 | $0.99 | 72,823.0 | +0.97% |
| 2025-04-03 | $15.83 | $15.44 | $0.39 | 48,183.0 | -6.47% |
| 2025-04-02 | $16.56 | $16.06 | $0.50 | 22,094.0 | +0.30% |
| 2025-04-01 | $16.69 | $16.29 | $0.40 | 27,184.0 | +0.00% |
| 2025-03-31 | $16.56 | $16.40 | $0.16 | 22,828.0 | -0.84% |
| 2025-03-28 | $17.48 | $16.27 | $1.21 | 36,211.0 | -2.06% |
| 2025-03-27 | $17.40 | $16.66 | $0.735 | 26,784.0 | +0.00% |
| 2025-03-26 | $17.70 | $16.80 | $0.90 | 25,586.0 | +1.98% |
| 2025-03-25 | $17.29 | $16.66 | $0.63 | 23,681.0 | -2.34% |
| 2025-03-24 | $17.15 | $16.66 | $0.495 | 21,016.0 | +2.46% |
| 2025-03-21 | $17.50 | $16.49 | $1.01 | 107,575.0 | -2.46% |
| 2025-03-20 | $17.58 | $17.06 | $0.52 | 15,410.0 | -1.67% |
| 2025-03-19 | $17.56 | $17.16 | $0.3955 | 20,745.0 | +1.58% |
| 2025-03-18 | $17.16 | $16.79 | $0.3686 | 22,731.0 | +0.41% |
| 2025-03-17 | $17.13 | $16.81 | $0.32 | 26,235.0 | +0.41% |
| 2025-03-14 | $17.05 | $16.80 | $0.255 | 23,718.0 | +0.83% |
| 2025-03-13 | $17.08 | $16.74 | $0.34 | 19,004.0 | -0.71% |
| 2025-03-12 | $17.19 | $16.38 | $0.8149 | 24,230.0 | +0.83% |
| 2025-03-11 | $17.19 | $16.76 | $0.43 | 45,692.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $16.69 | $14.49 | $2.20 | 330,673.0 | -2.79% |
| 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% |
9.18%
자본화:
|
볼륨(24시간):