Stockscreener 앱 받기
146.98
0.51%
-0.75
시간 외 거래:
146.98
Raymond James Financial Inc 주식 (RJF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $148.0 | $145.9 | $2.10 | 2,849,509.0 | -0.51% |
| 2025-05-29 | $148.0 | $145.5 | $2.54 | 1,179,967.0 | +1.02% |
| 2025-05-28 | $148.8 | $146.2 | $2.62 | 836,687.0 | -1.21% |
| 2025-05-27 | $148.2 | $145.7 | $2.47 | 1,079,438.0 | +1.86% |
| 2025-05-23 | $146.3 | $142.9 | $3.34 | 639,566.0 | -0.79% |
| 2025-05-22 | $148.1 | $145.2 | $2.92 | 1,169,806.0 | -1.34% |
| 2025-05-21 | $152.1 | $148.4 | $3.74 | 865,308.0 | -2.73% |
| 2025-05-20 | $153.8 | $152.0 | $1.85 | 758,939.0 | -0.77% |
| 2025-05-19 | $154.3 | $152.2 | $2.04 | 730,008.0 | -0.05% |
| 2025-05-16 | $154.8 | $152.1 | $2.69 | 919,675.0 | +0.61% |
| 2025-05-15 | $153.1 | $151.0 | $2.16 | 725,132.0 | +0.50% |
| 2025-05-14 | $153.4 | $151.6 | $1.81 | 896,671.0 | -0.56% |
| 2025-05-13 | $154.0 | $150.8 | $3.20 | 988,257.0 | +0.96% |
| 2025-05-12 | $152.4 | $149.7 | $2.74 | 1,516,974.0 | +4.27% |
| 2025-05-09 | $146.8 | $144.2 | $2.60 | 917,411.0 | -0.12% |
| 2025-05-08 | $147.7 | $144.3 | $3.35 | 1,343,467.0 | +1.63% |
| 2025-05-07 | $143.6 | $141.4 | $2.26 | 1,029,746.0 | +1.47% |
| 2025-05-06 | $142.4 | $139.8 | $2.63 | 896,739.0 | -0.71% |
| 2025-05-05 | $143.2 | $140.4 | $2.72 | 781,075.0 | +0.26% |
| 2025-05-02 | $142.2 | $139.4 | $2.83 | 780,352.0 | +2.94% |
| 2025-05-01 | $138.9 | $136.4 | $2.51 | 1,019,334.0 | +0.49% |
Raymond James Financial Inc 주식 (RJF) 연도별 가격 이력
이 심층 분석에서는 Raymond James Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RJF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Raymond James Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Raymond James Financial Inc 주식 (RJF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $154.8 | $136.4 | $18.37 | 24,773,570.0 | +7.25% |
| 2025-04 | $142.4 | $117.6 | $24.83 | 39,623,782.0 | -1.35% |
| 2025-03 | $156.0 | $135.1 | $20.92 | 31,268,749.0 | -10.19% |
| 2025-02 | $170.4 | $148.0 | $22.41 | 23,649,256.0 | -8.20% |
| 2025-01 | $174.3 | $152.7 | $21.65 | 25,311,805.0 | +8.47% |
Raymond James Financial Inc 주식 (RJF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $170.5 | $149.6 | $20.90 | 21,393,325.0 | -8.24% |
| 2024-11 | $171.4 | $142.4 | $28.94 | 22,351,562.0 | +14.21% |
| 2024-10 | $151.6 | $120.4 | $31.17 | 31,137,944.0 | +21.04% |
| 2024-09 | $125.8 | $113.9 | $11.89 | 19,020,551.0 | +2.42% |
| 2024-08 | $119.7 | $104.2 | $15.50 | 22,175,029.0 | +3.08% |
| 2024-07 | $124.8 | $108.3 | $16.47 | 37,447,207.0 | -6.16% |
| 2024-06 | $123.8 | $115.0 | $8.70 | 17,740,521.0 | +0.70% |
| 2024-05 | $128.3 | $121.0 | $7.39 | 17,947,388.0 | +0.61% |
| 2024-04 | $131.2 | $117.8 | $13.36 | 25,626,781.0 | -5.00% |
| 2024-03 | $128.7 | $118.2 | $10.53 | 19,229,085.0 | +6.73% |
| 2024-02 | $121.4 | $108.2 | $13.18 | 18,274,090.0 | +9.20% |
| 2024-01 | $116.6 | $106.8 | $9.83 | 25,803,065.0 | -1.18% |
Raymond James Financial Inc 주식 (RJF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $114.8 | $104.7 | $10.08 | 21,936,785.0 | +6.04% |
| 2023-11 | $106.0 | $94.94 | $11.03 | 15,805,208.0 | +10.17% |
| 2023-10 | $104.2 | $91.67 | $12.57 | 19,740,934.0 | -4.97% |
| 2023-09 | $108.7 | $98.90 | $9.77 | 18,088,206.0 | -3.98% |
| 2023-08 | $110.4 | $100.8 | $9.59 | 15,520,854.0 | -4.98% |
| 2023-07 | $111.6 | $101.2 | $10.43 | 17,494,034.0 | +6.07% |
| 2023-06 | $104.3 | $90.54 | $13.72 | 23,173,792.0 | +14.85% |
| 2023-05 | $94.55 | $82.00 | $12.55 | 27,875,779.0 | -0.20% |
| 2023-04 | $97.36 | $85.72 | $11.64 | 30,368,027.0 | -2.94% |
| 2023-03 | $108.7 | $85.30 | $23.41 | 45,934,436.0 | -14.01% |
| 2023-02 | $115.6 | $105.6 | $10.00 | 20,605,626.0 | -3.82% |
| 2023-01 | $120.7 | $104.5 | $16.22 | 31,734,784.0 | +5.54% |
0.78%
0.36%
자본화:
|
볼륨(24시간):