U.S. markets close in 5 hours 55 minutes

RBB Bancorp (RBB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
18.34-0.16 (-0.86%)
A partir del 10:04AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 202418.3718.4318.3418.3418.342,649
24 abr 202417.9618.5017.9618.5018.5055,900
23 abr 202418.3018.5918.0818.2518.2549,900
22 abr 202417.7618.4717.6618.2618.2664,000
19 abr 202416.8217.8416.8217.8317.8359,000
18 abr 202416.7117.0816.7116.9516.9544,100
17 abr 202416.9316.9716.6516.6516.6529,500
16 abr 202416.7616.9816.6116.7716.7727,800
15 abr 202417.0417.2616.8216.9216.9217,700
12 abr 202416.8617.1516.8117.0917.0929,700
11 abr 202416.8817.0816.6817.0217.0253,700
10 abr 202416.9417.1716.5416.8116.8148,800
09 abr 202417.7817.7817.4017.4017.4017,400
08 abr 202417.9717.9717.5117.6017.6031,200
05 abr 202417.4617.6617.4617.4617.4618,900
04 abr 202417.6418.0817.5917.6817.6836,100
03 abr 202417.0817.4517.0117.3517.3531,100
02 abr 202417.2117.2616.9817.0917.0920,000
01 abr 202417.7817.7917.4217.4617.4617,500
28 mar 202417.7918.0917.6118.0118.0146,600
27 mar 202417.4517.9517.4417.9017.9048,600
26 mar 202417.6317.7017.2917.2917.2916,100
25 mar 202417.4317.6817.4117.4117.4120,900
22 mar 202418.0618.0617.4217.4417.4421,500
21 mar 202417.7718.0717.4817.9517.9561,900
20 mar 202416.8217.8516.7817.7517.7535,500
19 mar 202416.9017.1516.8816.9516.9537,200
18 mar 202417.0917.4116.8616.8916.8932,600
15 mar 202416.6817.2016.6817.1617.16141,400
14 mar 202417.0717.1116.7816.8016.8056,300
13 mar 202417.2017.2916.9817.2017.2022,600
12 mar 202417.3617.4217.0817.3217.3216,600
11 mar 202417.4817.5717.1117.4117.4120,700
08 mar 202417.9517.9917.5417.6717.6721,400
07 mar 202417.8017.9917.4917.6817.6819,100
06 mar 202417.5017.6816.9217.6017.6046,500
05 mar 202417.2617.5817.2617.3717.3721,900
04 mar 202417.3817.6716.9317.1617.1622,200
01 mar 202417.2617.4516.8817.2717.2722,000
29 feb 202417.4617.6116.9717.2217.22103,700
28 feb 202416.6817.0116.6116.7116.7118,900
27 feb 202417.2617.3816.7016.7816.7841,200
26 feb 202417.1617.3317.0217.1517.1517,300
23 feb 202417.4917.6617.2017.3017.3019,200
22 feb 202417.4517.6417.2017.3417.3420,800
21 feb 202417.4817.6717.2217.5417.5423,200
20 feb 202417.7418.1717.5517.6817.6822,700
16 feb 202418.4118.5818.0318.0818.0825,100
15 feb 202418.0018.5918.0018.4918.4974,600
14 feb 202417.5717.8817.2417.8317.8334,500
13 feb 202417.2517.4316.9217.3117.3184,500
12 feb 202417.8118.3317.8118.0218.0259,400
09 feb 202417.6317.9117.4917.8717.8726,900
08 feb 202417.3417.6317.1917.4617.4625,500
07 feb 202417.2917.3516.4917.1917.1964,600
06 feb 202417.2717.3516.8817.3517.3537,600
05 feb 202417.4517.5817.0217.2717.2726,100
02 feb 202417.4917.9217.4917.6217.6235,700
01 feb 202417.6818.0016.8817.8117.8159,200
31 ene 202418.1518.4917.6917.6917.6959,400
30 ene 202418.7718.7718.5918.6518.6512,200
30 ene 20240.16 Dividendo
29 ene 202418.8419.0018.6318.9818.8231,300
26 ene 202418.6718.8918.2718.7518.5931,600
25 ene 202418.9918.9917.9818.4818.3241,300
24 ene 202418.7918.9218.4218.6618.5056,500
23 ene 202419.9919.9918.3118.4418.28149,600
22 ene 202417.7518.0817.6318.0817.9336,700
19 ene 202417.8017.8017.4417.5017.3555,900
18 ene 202417.3317.6317.3317.6317.4819,400
17 ene 202417.0517.6417.0517.5517.4028,900
16 ene 202417.2017.6717.1117.5017.3533,600
12 ene 202418.0018.0017.2417.6017.45118,000
11 ene 202417.7517.7817.4417.7417.5927,200
10 ene 202417.7417.9717.6817.9517.8031,000
09 ene 202418.0718.2317.7217.8417.6934,000
08 ene 202418.4318.6018.0418.2018.0528,500
05 ene 202418.0918.8718.0918.5418.38146,800
04 ene 202418.4418.7218.3118.3218.1724,400
03 ene 202418.9818.9818.3018.3918.2336,000
02 ene 202418.7519.5018.7519.1418.9851,100
29 dic 202319.6019.6018.9419.0418.8861,300
28 dic 202319.5219.8319.5219.7019.5361,900
27 dic 202319.7520.2219.6019.9019.7370,800
26 dic 202319.9120.0619.8119.9419.7770,300
22 dic 202319.1020.1919.1019.9819.8198,800
21 dic 202319.0319.1818.8319.1618.9949,100
20 dic 202319.1519.7518.7718.8218.6693,900
19 dic 202319.0219.4018.9219.3319.1778,300
18 dic 202318.7119.2018.5518.9918.8385,700
15 dic 202318.8919.0118.5018.8318.67244,900
14 dic 202318.5019.3318.2818.7318.5794,100
13 dic 202317.1818.2616.9317.9717.82167,300
12 dic 202317.3617.3917.0117.0316.8933,600
11 dic 202317.0117.2616.9917.2417.0950,800
08 dic 202317.0717.2517.0017.0416.90112,100
07 dic 202316.7317.1316.7317.1316.9935,900
06 dic 202316.5917.0516.5816.7116.5768,400
05 dic 202316.5216.5216.1716.3816.2421,600
04 dic 202316.3016.7516.3016.5216.3857,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...