Stockscreener 앱 받기
151.72
1.96%
-2.6133
Raymond James Financial Inc 주식 (RJF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $155.0 | $150.8 | $4.24 | 375,159.0 | -1.68% |
| 2026-05-08 | $156.3 | $153.2 | $3.10 | 1,351,242.0 | +0.52% |
| 2026-05-07 | $160.6 | $152.8 | $7.76 | 1,423,692.0 | -3.66% |
| 2026-05-06 | $161.1 | $158.1 | $3.00 | 1,017,325.0 | +0.31% |
| 2026-05-05 | $159.8 | $156.5 | $3.34 | 705,017.0 | +1.31% |
| 2026-05-04 | $158.1 | $154.8 | $3.32 | 847,623.0 | +0.39% |
| 2026-05-01 | $158.7 | $155.8 | $2.89 | 772,261.0 | -1.34% |
| 2026-04-30 | $158.8 | $153.8 | $4.91 | 1,299,799.0 | +1.76% |
| 2026-04-29 | $156.6 | $153.5 | $3.13 | 1,526,958.0 | -0.07% |
| 2026-04-28 | $158.5 | $154.9 | $3.55 | 1,759,656.0 | +0.90% |
| 2026-04-27 | $155.6 | $153.5 | $2.16 | 1,738,953.0 | +0.57% |
| 2026-04-24 | $154.3 | $151.6 | $2.75 | 1,272,053.0 | +0.01% |
| 2026-04-23 | $157.4 | $152.2 | $5.15 | 3,153,993.0 | -0.72% |
| 2026-04-22 | $157.1 | $153.6 | $3.49 | 2,185,078.0 | -0.01% |
| 2026-04-21 | $155.4 | $151.8 | $3.58 | 1,397,363.0 | +1.51% |
| 2026-04-20 | $153.8 | $151.3 | $2.57 | 1,398,102.0 | +0.32% |
| 2026-04-17 | $153.0 | $149.4 | $3.67 | 1,836,382.0 | +0.59% |
| 2026-04-16 | $156.6 | $150.7 | $5.92 | 1,427,594.0 | -3.15% |
| 2026-04-15 | $157.0 | $153.1 | $3.81 | 1,652,425.0 | +1.66% |
| 2026-04-14 | $155.0 | $150.5 | $4.46 | 1,354,698.0 | +1.90% |
| 2026-04-13 | $150.8 | $145.1 | $5.73 | 1,161,287.0 | +2.86% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $161.1 | $150.8 | $10.29 | 6,492,319.0 | -4.16% |
| 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% |
0.37%
자본화:
|
볼륨(24시간):