Stockscreener 앱 받기
167.01
1.28%
2.11
시장 영업 전:
168.50
1.49
+0.89%
Raymond James Financial Inc 주식 (RJF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-17 | $167.4 | $162.9 | $4.50 | 1,361,155.0 | +1.28% |
| 2025-01-16 | $165.0 | $161.4 | $3.63 | 1,682,381.0 | +2.17% |
| 2025-01-15 | $161.8 | $159.2 | $2.61 | 1,242,685.0 | +2.99% |
| 2025-01-14 | $157.6 | $155.1 | $2.55 | 877,615.0 | +1.63% |
| 2025-01-13 | $154.8 | $152.7 | $2.16 | 995,232.0 | +0.00% |
| 2025-01-10 | $158.9 | $153.7 | $5.26 | 1,163,894.0 | -3.24% |
| 2025-01-08 | $159.6 | $157.1 | $2.58 | 835,795.0 | +0.25% |
| 2025-01-07 | $160.8 | $156.2 | $4.52 | 1,373,058.0 | -0.56% |
| 2025-01-06 | $161.8 | $159.3 | $2.56 | 1,049,307.0 | +1.36% |
| 2025-01-03 | $158.4 | $153.9 | $4.48 | 890,373.0 | +1.75% |
| 2025-01-02 | $156.3 | $154.0 | $2.34 | 508,103.0 | -0.21% |
| 2024-12-31 | $156.5 | $154.7 | $1.84 | 439,794.0 | +0.00% |
| 2024-12-30 | $156.1 | $153.9 | $2.16 | 808,284.0 | -1.01% |
| 2024-12-27 | $159.0 | $156.1 | $2.94 | 551,345.0 | -1.13% |
| 2024-12-26 | $158.8 | $156.2 | $2.65 | 554,370.0 | +0.91% |
| 2024-12-24 | $157.3 | $155.3 | $1.94 | 241,473.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $167.4 | $152.7 | $14.73 | 13,340,753.0 | +7.52% |
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% |
1.82%
2.85%
자본화:
|
볼륨(24시간):