RBB Bancorp Common Stockのデータ

RBB Bancorp Common Stockの基本情報

名前 RBB Bancorp Common Stock
ティッカー RBB
国 United States
上場年 2017.0
セクター Finance

RBB Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.7 18.33 18.51 18.7 58500.0 18.7
2021-02-12 18.25 17.77 17.97 18.25 29000.0 18.25
2021-02-11 18.58 17.85 18.48 18.06 32000.0 18.06
2021-02-10 18.59 18.1 18.56 18.52 90800.0 18.52
2021-02-09 18.56 17.88 18.0 18.53 27900.0 18.53
2021-02-08 18.26 17.83 17.94 18.24 26800.0 18.24
2021-02-05 17.92 17.43 17.7 17.73 37500.0 17.73
2021-02-04 17.96 16.6 16.6 17.54 47800.0 17.54
2021-02-03 16.67 16.05 16.47 16.61 53600.0 16.61
2021-02-02 16.66 16.34 16.52 16.5 47500.0 16.5
2021-02-01 16.74 16.17 16.74 16.24 45900.0 16.24
2021-01-29 17.43 16.52 17.28 16.6 35400.0 16.6
2021-01-28 17.57 17.02 17.1 17.28 32400.0 17.16
2021-01-27 17.89 16.44 17.01 16.73 47600.0 16.61
2021-01-26 17.98 17.35 17.98 17.36 92800.0 17.24
2021-01-25 17.97 17.45 17.74 17.86 44800.0 17.74
2021-01-22 18.0 17.36 17.44 17.98 41200.0 17.86
2021-01-21 17.88 17.6 17.75 17.74 31100.0 17.62
2021-01-20 17.91 17.62 17.71 17.86 25600.0 17.74
2021-01-19 18.1 17.56 18.1 17.77 30000.0 17.65
2021-01-15 18.02 17.88 17.93 17.98 20900.0 17.86
2021-01-14 18.23 16.93 16.93 18.16 23700.0 18.03
2021-01-13 18.32 17.79 18.32 17.99 26500.0 17.87
2021-01-12 18.59 17.79 17.79 18.17 41200.0 18.04
2021-01-11 17.72 17.31 17.39 17.72 40600.0 17.6
2021-01-08 17.59 17.05 17.57 17.38 35200.0 17.26
2021-01-07 17.67 17.09 17.6 17.55 38300.0 17.43
2021-01-06 17.93 16.13 16.13 17.3 116100.0 17.18
2021-01-05 16.08 15.79 15.8 15.94 71000.0 15.83
2021-01-04 15.8 15.35 15.53 15.68 34300.0 15.57
2020-12-31 15.88 15.31 15.68 15.38 32700.0 15.27
2020-12-30 15.82 15.53 15.53 15.8 24500.0 15.69
2020-12-29 15.64 15.36 15.51 15.61 50500.0 15.5
2020-12-28 15.83 15.52 15.54 15.57 11300.0 15.46
2020-12-24 15.78 15.36 15.6 15.38 14500.0 15.27
2020-12-23 15.6 15.12 15.12 15.6 10500.0 15.49
2020-12-22 15.46 14.88 15.46 15.24 35400.0 15.13
2020-12-21 15.54 15.07 15.28 15.44 29500.0 15.33
2020-12-18 16.35 15.37 15.95 15.42 297200.0 15.31
2020-12-17 16.17 15.61 16.17 15.8 15200.0 15.69
2020-12-16 16.44 15.92 16.41 15.99 31900.0 15.88
2020-12-15 16.45 15.72 15.72 16.36 46200.0 16.25
2020-12-14 15.98 15.79 15.94 15.8 26900.0 15.69
2020-12-11 16.0 15.59 15.59 15.85 22100.0 15.74
2020-12-10 15.95 15.55 15.76 15.89 15800.0 15.78
2020-12-09 15.9 15.68 15.8 15.77 42700.0 15.66
2020-12-08 15.76 15.22 15.26 15.74 35300.0 15.63
2020-12-07 15.54 15.11 15.54 15.43 14000.0 15.32
2020-12-04 15.55 15.04 15.04 15.54 31600.0 15.43
2020-12-03 15.49 15.05 15.15 15.34 23100.0 15.23
2020-12-02 15.45 15.14 15.2 15.38 23000.0 15.27
2020-12-01 15.32 14.92 15.15 15.15 19200.0 15.04
2020-11-30 15.5 14.7 15.5 14.84 28100.0 14.74
2020-11-27 15.74 15.4 15.65 15.64 22800.0 15.53
2020-11-25 15.87 15.48 15.7 15.62 31200.0 15.51
2020-11-24 16.09 15.37 15.4 15.9 107500.0 15.79
2020-11-23 15.37 14.97 15.17 15.11 38600.0 15.01
2020-11-20 15.23 14.95 14.95 15.0 61100.0 14.9
2020-11-19 15.22 14.83 15.18 15.22 17900.0 15.11
2020-11-18 15.55 15.12 15.54 15.12 35100.0 15.02
2020-11-17 15.52 14.98 15.38 15.39 43400.0 15.28
2020-11-16 15.53 15.23 15.35 15.45 47100.0 15.34
2020-11-13 15.19 14.93 14.96 14.93 16200.0 14.83
2020-11-12 15.09 14.67 14.86 14.71 33600.0 14.61
2020-11-11 15.39 14.77 15.39 15.02 22700.0 14.92
2020-11-10 15.75 14.86 14.86 15.4 45800.0 15.29
2020-11-09 16.14 13.58 13.82 14.78 86300.0 14.68
2020-11-06 13.74 13.25 13.74 13.25 15200.0 13.16
2020-11-05 13.83 13.08 13.08 13.61 47700.0 13.52
2020-11-04 13.37 13.06 13.37 13.12 45000.0 13.03
2020-11-03 13.78 13.25 13.31 13.7 62400.0 13.6
2020-11-02 13.15 12.78 12.8 13.0 33100.0 12.91
2020-10-30 12.85 12.13 12.13 12.77 58000.0 12.68
2020-10-29 12.58 11.86 12.35 12.34 63600.0 12.16
2020-10-28 12.75 12.31 12.31 12.5 50000.0 12.32
2020-10-27 13.0 12.32 12.8 12.49 42000.0 12.31
2020-10-26 12.77 12.25 12.62 12.75 33500.0 12.57
2020-10-23 12.85 12.41 12.85 12.66 24800.0 12.48
2020-10-22 12.43 12.03 12.03 12.42 42700.0 12.24
2020-10-21 12.28 12.06 12.28 12.2 24300.0 12.03
2020-10-20 12.41 11.81 12.28 12.21 36300.0 12.04
2020-10-19 12.48 11.87 11.99 12.1 11800.0 11.93
2020-10-16 12.44 11.99 12.19 12.29 19900.0 12.12
2020-10-15 12.3 11.67 11.67 12.29 25900.0 12.12
2020-10-14 12.29 11.87 12.21 11.9 16800.0 11.73
2020-10-13 12.71 12.06 12.5 12.06 34500.0 11.89
2020-10-12 12.69 12.32 12.43 12.69 33600.0 12.51
2020-10-09 12.79 11.83 12.24 12.38 25600.0 12.2
2020-10-08 12.8 11.16 12.45 12.67 54600.0 12.49
2020-10-07 12.38 11.66 11.66 12.33 31500.0 12.16
2020-10-06 12.28 11.51 12.1 11.86 51800.0 11.69
2020-10-05 12.09 11.69 11.69 11.92 55900.0 11.75
2020-10-02 11.73 11.0 11.0 11.66 23600.0 11.49
2020-10-01 11.44 11.03 11.44 11.16 58300.0 11.0
2020-09-30 11.57 11.3 11.53 11.34 28600.0 11.18
2020-09-29 11.5 11.12 11.4 11.41 26800.0 11.25
2020-09-28 11.66 11.16 11.16 11.43 31400.0 11.27
2020-09-25 11.2 10.82 10.82 11.03 62000.0 10.87
2020-09-24 11.2 10.71 10.88 10.96 39200.0 10.8
2020-09-23 11.56 10.72 10.94 10.78 40200.0 10.63
2020-09-22 11.39 10.82 11.34 11.01 55300.0 10.85
2020-09-21 11.92 11.13 11.92 11.23 58100.0 11.07
2020-09-18 12.5 12.12 12.5 12.21 86500.0 12.04
2020-09-17 12.49 12.21 12.21 12.41 30400.0 12.23
2020-09-16 12.53 12.03 12.32 12.33 43500.0 12.16
2020-09-15 12.53 12.19 12.53 12.2 28500.0 12.03
2020-09-14 12.65 12.26 12.26 12.52 36500.0 12.34
2020-09-11 12.48 12.2 12.3 12.21 26300.0 12.04
2020-09-10 12.48 12.22 12.33 12.3 55700.0 12.13
2020-09-09 12.6 12.3 12.47 12.35 64700.0 12.17
2020-09-08 12.85 12.3 12.85 12.6 47500.0 12.42
2020-09-04 13.19 12.76 13.13 12.96 36700.0 12.78
2020-09-03 13.26 12.79 13.0 12.86 26400.0 12.68
2020-09-02 13.12 12.74 12.9 12.97 42200.0 12.79
2020-09-01 13.0 12.78 12.92 12.92 25900.0 12.74
2020-08-31 13.12 12.94 13.0 12.97 43300.0 12.79
2020-08-28 13.06 12.78 12.98 13.06 44600.0 12.87
2020-08-27 13.21 12.82 13.06 12.84 27400.0 12.66
2020-08-26 13.22 12.87 13.22 12.87 27500.0 12.69
2020-08-25 13.23 12.93 13.2 13.11 34400.0 12.92
2020-08-24 13.19 12.8 13.09 13.06 39000.0 12.87
2020-08-21 13.19 12.8 13.14 12.9 41000.0 12.72
2020-08-20 13.23 12.75 12.84 13.15 39300.0 12.96
2020-08-19 13.3 12.89 13.1 13.04 33300.0 12.86
2020-08-18 13.03 12.79 13.03 12.86 38700.0 12.68
2020-08-17 13.29 13.0 13.29 13.09 21300.0 12.9
2020-08-14 13.44 13.12 13.12 13.32 20100.0 13.13
2020-08-13 13.5 13.21 13.45 13.26 16800.0 13.07
2020-08-12 13.76 13.16 13.76 13.59 52500.0 13.4
2020-08-11 13.93 13.46 13.75 13.51 51300.0 13.32
2020-08-10 13.79 12.68 12.68 13.52 32500.0 13.33
2020-08-07 13.36 12.73 12.73 13.28 45000.0 13.09
2020-08-06 12.91 12.66 12.76 12.81 16400.0 12.63
2020-08-05 12.89 12.66 12.82 12.86 42900.0 12.68
2020-08-04 12.72 12.43 12.61 12.66 26600.0 12.48
2020-08-03 12.88 12.56 12.88 12.68 72900.0 12.5
2020-07-31 12.98 12.38 12.89 12.8 67100.0 12.62
2020-07-30 13.17 12.81 12.98 13.07 53300.0 12.83
2020-07-29 13.33 12.84 13.0 13.19 50500.0 12.94
2020-07-28 13.29 12.92 12.92 12.93 29000.0 12.69
2020-07-27 13.07 12.79 13.04 12.86 44100.0 12.62
2020-07-24 13.5 13.04 13.31 13.08 44800.0 12.84
2020-07-23 13.39 13.14 13.14 13.29 37100.0 13.04
2020-07-22 13.41 13.04 13.24 13.21 33300.0 12.96
2020-07-21 13.58 12.93 12.93 13.4 61500.0 13.15
2020-07-20 13.1 12.82 13.05 12.94 27600.0 12.7
2020-07-17 13.35 12.96 13.32 13.07 76500.0 12.83
2020-07-16 13.58 13.11 13.11 13.39 37400.0 13.14
2020-07-15 13.53 12.85 13.3 13.33 74700.0 13.08
2020-07-14 13.06 12.68 13.02 12.9 32000.0 12.66
2020-07-13 13.2 12.65 13.14 12.96 43400.0 12.72
2020-07-10 12.97 12.49 12.6 12.97 38100.0 12.73
2020-07-09 12.87 12.3 12.87 12.42 90600.0 12.19
2020-07-08 13.04 12.68 12.81 12.92 119200.0 12.68
2020-07-07 13.18 12.77 13.11 12.83 53000.0 12.59
2020-07-06 13.54 13.01 13.44 13.24 42700.0 12.99
2020-07-02 13.53 13.05 13.48 13.09 44400.0 12.85
2020-07-01 13.59 13.05 13.59 13.12 114100.0 12.87
2020-06-30 13.88 13.33 13.33 13.65 48900.0 13.39
2020-06-29 13.67 13.21 13.3 13.48 69300.0 13.23
2020-06-26 13.2 12.6 13.12 13.04 177500.0 12.8
2020-06-25 13.37 12.86 12.91 13.37 50800.0 13.12
2020-06-24 13.32 12.88 13.04 13.04 127500.0 12.8
2020-06-23 13.51 12.97 13.51 13.28 57100.0 13.03
2020-06-22 13.26 12.82 12.92 13.26 76300.0 13.01
2020-06-19 13.24 12.91 13.24 13.18 106500.0 12.93
2020-06-18 13.22 12.76 12.84 13.05 34600.0 12.81
2020-06-17 13.45 12.9 13.45 13.04 114100.0 12.8
2020-06-16 13.89 13.01 13.89 13.37 109700.0 13.12
2020-06-15 13.33 12.55 12.59 13.22 44000.0 12.97
2020-06-12 13.58 12.69 13.58 13.08 92000.0 12.84
2020-06-11 13.62 12.7 13.5 12.88 116200.0 12.64
2020-06-10 14.67 13.9 14.67 14.0 76800.0 13.74
2020-06-09 14.93 14.17 14.34 14.63 52900.0 14.36
2020-06-08 14.75 14.37 14.53 14.68 52700.0 14.41
2020-06-05 14.42 13.94 14.34 14.17 65300.0 13.9
2020-06-04 13.57 12.87 13.03 13.53 48500.0 13.28
2020-06-03 13.58 12.66 12.89 13.19 64000.0 12.94
2020-06-02 12.73 12.39 12.58 12.54 39100.0 12.31
2020-06-01 13.08 12.35 12.95 12.4 65700.0 12.17
2020-05-29 12.99 12.61 12.83 12.83 48700.0 12.59
2020-05-28 14.26 13.01 14.26 13.08 56100.0 12.84
2020-05-27 14.06 13.0 13.35 13.97 84300.0 13.71
2020-05-26 13.31 12.71 13.08 12.91 112200.0 12.67
2020-05-22 12.55 12.11 12.4 12.5 72800.0 12.27
2020-05-21 12.59 12.2 12.48 12.32 44400.0 12.09
2020-05-20 12.55 12.0 12.02 12.5 57000.0 12.27
2020-05-19 12.58 11.68 12.27 11.69 74400.0 11.47
2020-05-18 12.49 11.95 12.06 12.45 100200.0 12.22
2020-05-15 11.51 11.05 11.33 11.46 46200.0 11.25
2020-05-14 11.44 10.61 11.04 11.3 80000.0 11.09
2020-05-13 11.54 11.0 11.46 11.25 83900.0 11.04
2020-05-12 12.19 11.5 12.19 11.53 86200.0 11.31
2020-05-11 12.67 12.06 12.67 12.15 92700.0 11.92
2020-05-08 13.07 12.55 12.68 12.97 66400.0 12.73
2020-05-07 12.56 12.08 12.32 12.31 63200.0 12.08
2020-05-06 12.37 11.95 12.35 12.02 48700.0 11.8
2020-05-05 13.01 12.2 12.88 12.2 75200.0 11.97
2020-05-04 12.87 12.14 12.77 12.51 46000.0 12.28
2020-05-01 12.96 12.01 12.48 12.9 83100.0 12.66
2020-04-30 13.82 12.79 13.69 12.92 65700.0 12.68
2020-04-29 14.25 13.12 13.34 14.0 108000.0 13.74
2020-04-28 13.07 12.32 12.81 12.89 106500.0 12.59
2020-04-27 12.5 11.87 11.87 12.29 59300.0 12.0
2020-04-24 11.9 11.44 11.68 11.67 91800.0 11.4
2020-04-23 12.18 11.17 11.53 11.68 91600.0 11.41
2020-04-22 12.38 11.89 12.38 11.94 38400.0 11.66
2020-04-21 12.85 11.68 12.85 12.18 72500.0 11.9
2020-04-20 13.58 12.88 12.96 13.18 62000.0 12.87
2020-04-17 13.71 12.79 12.84 13.44 66700.0 13.13
2020-04-16 12.64 12.12 12.47 12.49 66500.0 12.2
2020-04-15 13.54 12.37 12.89 12.5 56700.0 12.21
2020-04-14 14.52 13.37 14.51 13.58 59700.0 13.26
2020-04-13 14.62 13.69 14.62 13.85 40000.0 13.53
2020-04-09 14.86 13.73 14.03 14.75 72200.0 14.41
2020-04-08 13.83 13.16 13.47 13.56 90000.0 13.24
2020-04-07 14.11 13.0 13.73 13.22 69200.0 12.91
2020-04-06 13.49 12.9 13.2 13.45 79400.0 13.14
2020-04-03 13.52 12.28 12.78 12.63 52900.0 12.34
2020-04-02 13.38 12.42 12.73 12.92 44300.0 12.62
2020-04-01 13.29 12.75 13.05 12.75 72800.0 12.45
2020-03-31 14.2 12.96 14.08 13.72 104300.0 13.4
2020-03-30 14.5 13.4 13.94 14.19 60900.0 13.86
2020-03-27 14.95 13.69 14.53 13.83 91600.0 13.51
2020-03-26 15.05 13.44 13.48 15.01 121500.0 14.66
2020-03-25 13.84 12.34 12.87 13.47 81700.0 13.16
2020-03-24 12.96 12.34 12.7 12.91 117100.0 12.61
2020-03-23 12.85 11.85 12.53 12.18 114200.0 11.9
2020-03-20 13.39 12.02 13.21 12.43 118100.0 12.14
2020-03-19 13.49 12.25 12.45 13.25 83700.0 12.94
2020-03-18 13.88 12.3 13.44 12.42 82000.0 12.13
2020-03-17 14.48 12.52 12.84 13.96 99300.0 13.64
2020-03-16 13.73 12.33 13.0 12.39 74600.0 12.1
2020-03-13 14.0 12.79 13.2 14.0 63900.0 13.67
2020-03-12 13.49 12.38 12.75 12.63 120200.0 12.34
2020-03-11 14.47 13.2 13.61 13.45 64800.0 13.14
2020-03-10 14.57 13.22 14.57 14.1 195700.0 13.77
2020-03-09 15.17 13.16 14.65 13.69 135600.0 13.37
2020-03-06 17.1 15.51 16.98 15.69 193300.0 15.32
2020-03-05 17.23 16.51 17.23 16.9 56600.0 16.51
2020-03-04 17.71 16.73 17.04 17.57 38900.0 17.16
2020-03-03 17.76 16.68 17.38 16.78 48400.0 16.39
2020-03-02 17.5 16.72 16.94 17.39 82500.0 16.99
2020-02-28 17.5 16.54 16.71 16.87 54200.0 16.48
2020-02-27 18.51 17.01 18.12 17.22 52100.0 16.82
2020-02-26 18.7 18.13 18.68 18.34 36000.0 17.91
2020-02-25 19.31 18.41 19.31 18.48 51200.0 18.05
2020-02-24 19.61 19.17 19.5 19.39 33700.0 18.94
2020-02-21 19.96 19.72 19.95 19.75 24700.0 19.29
2020-02-20 19.93 19.58 19.58 19.84 22400.0 19.38
2020-02-19 20.07 19.49 19.49 19.71 22000.0 19.25
2020-02-18 19.93 19.64 19.85 19.64 10500.0 19.18