RBB Bancorp RBB
NASDAQ · Amerika Birleşik Devletleri · Finans
$26,19-0,03 (-%0,11)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $26,19 | -%0,11 | $26,39 | $26,82 | $26,01 | 94,00K |
| 2026-10-01 | $26,22 | +%0,73 | $25,91 | $26,27 | $25,43 | 81,90K |
| 2026-09-30 | $26,03 | -%0,31 | $26,19 | $26,28 | $25,80 | 83,20K |
| 2026-09-29 | $26,11 | -%0,84 | $26,39 | $26,47 | $25,93 | 84,20K |
| 2026-09-28 | $26,33 | -%0,94 | $26,47 | $26,61 | $26,32 | 93,10K |
| 2026-09-25 | $26,58 | +%0,49 | $26,45 | $26,74 | $26,42 | 88,50K |
| 2026-09-24 | $26,45 | +%0,65 | $26,35 | $26,57 | $26,25 | 98,30K |
| 2026-09-23 | $26,28 | -%1,90 | $26,64 | $26,75 | $26,27 | 114,50K |
| 2026-09-22 | $26,79 | +%0,15 | $26,92 | $27,18 | $26,57 | 119,80K |
| 2026-09-21 | $26,75 | +%0,19 | $26,70 | $26,89 | $26,66 | 83,20K |
| 2026-09-18 | $26,70 | +%0,07 | $26,68 | $26,84 | $26,45 | 296,00K |
| 2026-09-17 | $26,68 | +%0,15 | $26,92 | $27,50 | $26,58 | 88,60K |
| 2026-09-16 | $26,64 | -%0,37 | $26,89 | $26,89 | $26,30 | 121,50K |
| 2026-09-15 | $26,74 | +%0,26 | $26,90 | $27,12 | $26,41 | 89,50K |
| 2026-09-14 | $26,67 | +%0,45 | $26,54 | $26,99 | $26,54 | 83,80K |
| 2026-09-11 | $26,55 | -%0,49 | $26,96 | $26,96 | $26,50 | 65,50K |
| 2026-09-10 | $26,68 | +%1,14 | $26,21 | $26,68 | $26,18 | 54,10K |
| 2026-09-09 | $26,38 | -%0,72 | $26,51 | $26,68 | $25,99 | 101,70K |
| 2026-09-08 | $26,57 | -%1,85 | $26,91 | $27,29 | $26,42 | 73,30K |
| 2026-09-04 | $27,07 | +%1,50 | $26,56 | $27,17 | $26,56 | 45,10K |
| 2026-09-03 | $26,67 | +%1,02 | $26,73 | $26,75 | $26,40 | 92,00K |
| 2026-09-02 | $26,40 | +%2,05 | $25,87 | $26,48 | $25,87 | 114,80K |
| 2026-09-01 | $25,87 | -%0,31 | $25,87 | $26,15 | $25,34 | 93,40K |
| 2026-08-31 | $25,95 | -%1,24 | $26,11 | $26,25 | $25,95 | 63,50K |
| 2026-08-28 | $26,27 | +%0,13 | $26,26 | $26,52 | $26,05 | 58,30K |
| 2026-08-27 | $26,24 | -%0,46 | $26,35 | $26,54 | $25,97 | 109,80K |
| 2026-08-26 | $26,36 | -%0,53 | $26,60 | $26,60 | $26,31 | 62,20K |
| 2026-08-25 | $26,50 | -%0,34 | $26,56 | $26,60 | $26,37 | 58,50K |
| 2026-08-24 | $26,59 | -%0,19 | $26,69 | $27,02 | $26,51 | 58,00K |
| 2026-08-21 | $26,64 | +%0,19 | $26,72 | $26,72 | $26,36 | 90,90K |
| 2026-08-20 | $26,59 | +%0,72 | $26,25 | $26,59 | $26,00 | 68,60K |
| 2026-08-19 | $26,40 | -%3,12 | $27,39 | $27,53 | $26,38 | 116,20K |
| 2026-08-18 | $27,25 | -%0,26 | $27,34 | $27,55 | $27,00 | 136,80K |
| 2026-08-17 | $27,32 | -%0,98 | $27,46 | $27,58 | $27,15 | 94,30K |
| 2026-08-14 | $27,59 | +%0,25 | $27,48 | $27,74 | $27,31 | 74,10K |
| 2026-08-13 | $27,52 | +%0,73 | $27,45 | $27,53 | $27,33 | 100,10K |
| 2026-08-12 | $27,32 | +%0,81 | $27,10 | $27,34 | $26,94 | 126,30K |
| 2026-08-11 | $27,10 | +%2,34 | $26,56 | $27,14 | $26,36 | 121,80K |
| 2026-08-10 | $26,48 | -%1,19 | $26,71 | $27,25 | $26,34 | 132,30K |
| 2026-08-07 | $26,80 | -%0,04 | $26,73 | $26,85 | $26,41 | 109,80K |
| 2026-08-06 | $26,81 | -%0,19 | $27,12 | $27,15 | $26,66 | 209,10K |
| 2026-08-05 | $26,86 | +%0,19 | $26,91 | $27,20 | $26,63 | 128,20K |
| 2026-08-04 | $26,81 | +%1,06 | $26,56 | $26,93 | $26,41 | 131,30K |
| 2026-08-03 | $26,53 | +%0,61 | $26,59 | $26,76 | $26,34 | 262,90K |
| 2026-07-31 | $26,37 | +%0,42 | $26,20 | $26,48 | $25,95 | 205,20K |
| 2026-07-30 | $26,26 | -%0,38 | $26,34 | $26,57 | $26,13 | 121,00K |
| 2026-07-29 | $26,36 | -%0,75 | $26,56 | $27,09 | $26,29 | 208,60K |
| 2026-07-28 | $26,56 | %0,00 | $26,61 | $26,91 | $26,48 | 155,70K |
| 2026-07-27 | $26,56 | +%1,07 | $26,43 | $26,64 | $26,23 | 177,40K |
| 2026-07-24 | $26,28 | -%0,30 | $26,31 | $26,81 | $26,03 | 124,60K |
| 2026-07-23 | $26,36 | -%0,34 | $26,36 | $26,43 | $25,83 | 151,00K |
| 2026-07-22 | $26,45 | -%0,68 | $26,39 | $26,83 | $25,48 | 240,30K |
| 2026-07-21 | $26,63 | -%0,41 | $26,56 | $26,73 | $25,53 | 326,80K |
| 2026-07-20 | $26,74 | -%1,18 | $27,10 | $27,69 | $26,63 | 177,20K |
| 2026-07-17 | $27,06 | -%3,01 | $27,64 | $27,85 | $26,99 | 363,70K |
| 2026-07-16 | $27,90 | +%2,35 | $27,25 | $28,24 | $27,25 | 182,30K |
| 2026-07-15 | $27,26 | +%0,63 | $27,16 | $27,54 | $26,57 | 216,30K |
| 2026-07-14 | $27,09 | -%0,62 | $27,45 | $27,80 | $26,98 | 230,70K |
| 2026-07-13 | $27,26 | +%1,53 | $26,70 | $27,34 | $26,70 | 227,00K |
| 2026-07-10 | $26,85 | +%0,64 | $26,77 | $27,03 | $26,50 | 138,10K |
| 2026-07-09 | $26,68 | +%1,79 | $26,41 | $26,76 | $26,15 | 191,30K |
| 2026-07-08 | $26,21 | -%1,43 | $26,55 | $26,59 | $26,15 | 186,70K |
| 2026-07-07 | $26,59 | -%2,53 | $27,28 | $27,42 | $26,54 | 196,80K |
| 2026-07-06 | $27,28 | +%0,55 | $27,05 | $27,50 | $26,29 | 202,10K |
| 2026-07-02 | $27,13 | -%2,83 | $27,95 | $28,20 | $27,03 | 187,90K |
| 2026-07-01 | $27,92 | +%1,84 | $27,31 | $27,95 | $27,31 | 271,00K |
| 2026-06-30 | $27,42 | +%0,27 | $27,27 | $27,44 | $27,12 | 203,30K |
| 2026-06-29 | $27,34 | +%1,07 | $26,94 | $27,35 | $26,73 | 301,80K |
| 2026-06-26 | $27,05 | +%1,88 | $26,68 | $27,28 | $26,60 | 754,30K |
| 2026-06-25 | $26,55 | -%0,21 | $26,54 | $26,75 | $26,31 | 156,30K |
| 2026-06-24 | $26,60 | +%2,92 | $25,93 | $26,70 | $25,90 | 352,90K |
| 2026-06-23 | $25,85 | +%1,37 | $25,65 | $25,93 | $25,15 | 283,80K |
| 2026-06-22 | $25,50 | +%0,08 | $25,58 | $26,00 | $24,59 | 275,30K |
| 2026-06-18 | $25,48 | +%2,08 | $25,25 | $25,68 | $25,00 | 283,80K |
| 2026-06-17 | $24,96 | -%2,92 | $25,66 | $26,12 | $24,66 | 229,20K |
| 2026-06-16 | $25,71 | +%2,84 | $25,70 | $26,09 | $25,49 | 522,30K |
| 2026-06-15 | $25,00 | +%1,05 | $24,98 | $25,38 | $24,13 | 340,10K |
| 2026-06-12 | $24,74 | +%0,98 | $24,50 | $24,99 | $24,30 | 178,80K |
| 2026-06-11 | $24,50 | %0,00 | $24,70 | $24,75 | $24,32 | 142,70K |
| 2026-06-10 | $24,50 | %0,00 | $24,59 | $24,87 | $24,35 | 292,60K |
| 2026-06-09 | $24,50 | +%1,03 | $24,42 | $24,86 | $24,41 | 207,60K |
| 2026-06-08 | $24,25 | +%1,04 | $24,09 | $24,55 | $24,09 | 240,00K |
| 2026-06-05 | $24,00 | +%0,08 | $23,98 | $24,42 | $23,86 | 376,20K |
| 2026-06-04 | $23,98 | +%1,96 | $23,80 | $24,25 | $23,63 | 154,00K |
| 2026-06-03 | $23,52 | -%1,96 | $23,89 | $24,00 | $23,47 | 79,80K |
| 2026-06-02 | $23,99 | +%0,80 | $23,70 | $24,10 | $23,60 | 108,40K |
| 2026-06-01 | $23,80 | -%0,50 | $23,82 | $24,32 | $23,58 | 114,70K |
| 2026-05-29 | $23,92 | +%0,63 | $23,60 | $24,25 | $23,60 | 50,80K |
| 2026-05-28 | $23,77 | -%0,34 | $23,76 | $23,87 | $23,40 | 74,30K |
| 2026-05-27 | $23,85 | -%0,21 | $23,95 | $24,24 | $23,64 | 68,20K |