Stockscreener 앱 받기
153.44
2.13%
-3.34
시간 외 거래:
153.44
Raymond James Financial Inc 주식 (RJF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $156.8 | $153.2 | $3.56 | 1,301,216.0 | -2.13% |
| 2026-10-16 | $159.6 | $155.6 | $3.94 | 1,394,742.0 | -0.37% |
| 2026-10-15 | $157.8 | $154.1 | $3.66 | 1,312,315.0 | +0.08% |
| 2026-10-14 | $157.3 | $154.7 | $2.58 | 1,246,434.0 | +0.31% |
| 2026-10-13 | $159.5 | $155.7 | $3.76 | 1,058,001.0 | -1.19% |
| 2026-10-12 | $159.9 | $158.5 | $1.40 | 838,324.0 | +0.17% |
| 2026-10-09 | $159.6 | $157.6 | $2.05 | 1,046,819.0 | -0.14% |
| 2026-10-08 | $159.3 | $156.3 | $2.98 | 1,224,477.0 | +0.86% |
| 2026-10-07 | $158.2 | $156.1 | $2.12 | 1,418,928.0 | -1.37% |
| 2026-10-06 | $162.2 | $159.4 | $2.82 | 976,773.0 | -0.85% |
| 2026-10-05 | $161.6 | $157.6 | $4.05 | 1,098,882.0 | +1.64% |
| 2026-10-02 | $160.4 | $156.5 | $3.91 | 907,728.0 | -0.97% |
| 2026-10-01 | $159.8 | $156.3 | $3.53 | 975,617.0 | +1.10% |
| 2026-09-30 | $160.8 | $157.9 | $2.85 | 938,922.0 | -1.14% |
| 2026-09-29 | $161.8 | $158.7 | $3.09 | 898,257.0 | -0.81% |
| 2026-09-28 | $161.3 | $158.6 | $2.67 | 1,235,877.0 | +0.81% |
| 2026-09-25 | $161.7 | $159.1 | $2.55 | 1,012,150.0 | +0.70% |
| 2026-09-24 | $159.1 | $155.5 | $3.52 | 1,720,354.0 | +0.33% |
| 2026-09-23 | $160.4 | $157.7 | $2.75 | 1,591,968.0 | -0.73% |
| 2026-09-22 | $165.4 | $155.5 | $9.90 | 2,161,243.0 | -3.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $162.2 | $153.2 | $8.98 | 14,800,256.0 | -2.90% |
| 2026-09 | $181.4 | $155.5 | $25.90 | 27,853,973.0 | -11.31% |
| 2026-08 | $182.7 | $168.9 | $13.80 | 20,548,260.0 | +1.22% |
| 2026-07 | $178.3 | $152.2 | $26.05 | 27,263,296.0 | +15.79% |
| 2026-06 | $160.4 | $142.1 | $18.33 | 32,825,754.0 | +6.01% |
| 2026-05 | $161.1 | $141.1 | $20.02 | 26,685,196.0 | -9.42% |
| 2026-04 | $158.8 | $138.8 | $19.94 | 30,635,498.0 | +9.34% |
| 2026-03 | $157.0 | $139.5 | $17.49 | 30,361,297.0 | -5.42% |
| 2026-02 | $174.1 | $151.4 | $22.69 | 31,406,541.0 | -7.71% |
| 2026-01 | $174.7 | $159.6 | $15.06 | 24,855,251.0 | +3.28% |
Raymond James Financial Inc 주식 (RJF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $167.7 | $155.2 | $12.53 | 26,935,484.0 | +3.84% |
| 2025-11 | $167.9 | $150.7 | $17.25 | 21,158,155.0 | -1.34% |
| 2025-10 | $173.0 | $156.8 | $16.25 | 30,108,133.0 | -8.07% |
| 2025-09 | $177.7 | $163.2 | $14.45 | 24,536,665.0 | +1.86% |
| 2025-08 | $169.7 | $160.1 | $9.62 | 17,563,335.0 | +1.38% |
| 2025-07 | $170.9 | $151.7 | $19.18 | 23,756,103.0 | +8.97% |
| 2025-06 | $154.5 | $142.2 | $12.34 | 23,011,855.0 | +4.35% |
| 2025-05 | $154.8 | $136.4 | $18.37 | 21,924,061.0 | +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% |
0.65%
0.65%
자본화:
|
볼륨(24시간):