Stockscreener 앱 받기
163.13
0.33%
0.53
시장 영업 전:
163.13
Raymond James Financial Inc 주식 (RJF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $164.1 | $161.9 | $2.19 | 1,122,041.0 | +0.33% |
| 2025-12-04 | $163.3 | $160.2 | $3.16 | 1,341,082.0 | +2.40% |
| 2025-12-03 | $158.9 | $155.6 | $3.26 | 881,007.0 | +2.02% |
| 2025-12-02 | $156.9 | $155.3 | $1.62 | 1,194,636.0 | -0.12% |
| 2025-12-01 | $157.4 | $155.2 | $2.22 | 1,424,759.0 | -0.45% |
| 2025-11-28 | $157.7 | $155.8 | $1.89 | 659,442.0 | +0.51% |
| 2025-11-26 | $156.8 | $154.5 | $2.28 | 769,455.0 | +0.78% |
| 2025-11-25 | $155.2 | $153.1 | $2.11 | 1,053,010.0 | +0.91% |
| 2025-11-24 | $153.9 | $151.3 | $2.56 | 2,074,511.0 | +0.10% |
| 2025-11-21 | $154.7 | $151.1 | $3.52 | 1,509,661.0 | +1.10% |
| 2025-11-20 | $160.7 | $150.7 | $10.02 | 1,850,204.0 | -4.05% |
| 2025-11-19 | $158.4 | $155.3 | $3.14 | 952,688.0 | +1.25% |
| 2025-11-18 | $157.0 | $153.3 | $3.73 | 1,224,033.0 | +0.28% |
| 2025-11-17 | $158.9 | $154.4 | $4.47 | 1,087,321.0 | -2.14% |
| 2025-11-14 | $161.0 | $158.5 | $2.49 | 1,197,139.0 | -1.51% |
| 2025-11-13 | $166.2 | $160.8 | $5.47 | 1,133,906.0 | -2.86% |
| 2025-11-12 | $167.9 | $163.6 | $4.34 | 873,979.0 | +1.47% |
| 2025-11-11 | $164.5 | $161.9 | $2.59 | 614,194.0 | +0.98% |
| 2025-11-10 | $164.6 | $160.0 | $4.57 | 1,032,240.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $164.1 | $155.2 | $8.91 | 7,085,566.0 | +4.21% |
| 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% |
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% |
1.43%
자본화:
|
볼륨(24시간):