Stockscreener 앱 받기
168.12
0.36%
-0.60
시간 외 거래:
168.12
Raymond James Financial Inc 주식 (RJF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $171.5 | $167.3 | $4.19 | 986,567.0 | -0.36% |
| 2026-07-09 | $171.6 | $165.6 | $5.98 | 1,008,943.0 | +2.04% |
| 2026-07-08 | $167.9 | $163.9 | $3.94 | 1,108,323.0 | -1.34% |
| 2026-07-07 | $168.5 | $167.0 | $1.53 | 826,651.0 | +0.72% |
| 2026-07-06 | $166.8 | $162.7 | $4.07 | 848,285.0 | +2.31% |
| 2026-07-02 | $164.0 | $159.5 | $4.48 | 1,432,013.0 | +2.83% |
| 2026-07-01 | $158.6 | $152.2 | $6.42 | 1,511,757.0 | +4.05% |
| 2026-06-30 | $152.8 | $149.9 | $2.92 | 1,795,324.0 | +1.98% |
| 2026-06-29 | $152.6 | $147.9 | $4.62 | 1,590,301.0 | -0.57% |
| 2026-06-26 | $151.0 | $146.6 | $4.38 | 3,223,192.0 | -0.39% |
| 2026-06-25 | $155.2 | $149.6 | $5.62 | 2,111,836.0 | -2.76% |
| 2026-06-24 | $157.1 | $154.3 | $2.70 | 1,379,761.0 | -1.68% |
| 2026-06-23 | $157.7 | $154.6 | $3.02 | 1,539,838.0 | +0.50% |
| 2026-06-22 | $158.0 | $155.8 | $2.23 | 1,887,131.0 | +0.51% |
| 2026-06-18 | $160.4 | $155.6 | $4.78 | 3,219,389.0 | -1.83% |
| 2026-06-17 | $160.2 | $158.1 | $2.09 | 1,534,562.0 | +0.29% |
| 2026-06-16 | $158.5 | $155.8 | $2.72 | 1,290,346.0 | +2.33% |
| 2026-06-15 | $156.9 | $154.2 | $2.66 | 1,507,509.0 | +0.20% |
| 2026-06-12 | $155.6 | $150.3 | $5.32 | 1,180,963.0 | +2.65% |
| 2026-06-11 | $151.8 | $149.3 | $2.48 | 1,037,810.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $171.6 | $152.2 | $19.39 | 8,709,106.0 | +10.58% |
| 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% |
0.38%
자본화:
|
볼륨(24시간):