Stockscreener 앱 받기
126.42
0.65%
+0.82
Raymond James Financial, Inc. 주식 (RJF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $126.7 | $125.5 | $1.14 | 713,717.0 | +0.65% |
| 2024-05-16 | $127.4 | $125.6 | $1.80 | 721,935.0 | -1.34% |
| 2024-05-15 | $128.3 | $126.9 | $1.47 | 1,092,267.0 | +0.27% |
| 2024-05-14 | $127.1 | $125.7 | $1.41 | 556,803.0 | +1.00% |
| 2024-05-13 | $126.1 | $124.7 | $1.44 | 658,068.0 | +0.00% |
| 2024-05-10 | $126.3 | $124.9 | $1.35 | 758,679.0 | +0.43% |
| 2024-05-09 | $125.6 | $124.8 | $0.82 | 672,998.0 | -0.19% |
| 2024-05-08 | $126.0 | $124.3 | $1.66 | 928,871.0 | +0.10% |
| 2024-05-07 | $126.5 | $125.2 | $1.26 | 584,567.0 | -0.25% |
| 2024-05-06 | $126.3 | $125.1 | $1.25 | 686,508.0 | +0.93% |
| 2024-05-03 | $125.4 | $123.8 | $1.58 | 599,153.0 | +0.36% |
| 2024-05-02 | $124.5 | $121.9 | $2.55 | 728,376.0 | +1.16% |
| 2024-05-01 | $124.0 | $121.5 | $2.57 | 1,263,328.0 | +0.45% |
| 2024-04-30 | $123.1 | $121.6 | $1.55 | 1,073,724.0 | -0.97% |
| 2024-04-29 | $124.5 | $122.0 | $2.53 | 1,033,555.0 | +1.09% |
| 2024-04-26 | $123.6 | $120.5 | $3.08 | 1,173,217.0 | -0.07% |
| 2024-04-25 | $123.0 | $117.8 | $5.17 | 2,894,911.0 | -4.38% |
| 2024-04-24 | $128.2 | $126.9 | $1.35 | 1,230,211.0 | +0.31% |
| 2024-04-23 | $127.8 | $125.5 | $2.34 | 1,102,457.0 | +1.32% |
| 2024-04-22 | $126.2 | $123.0 | $3.23 | 782,443.0 | +1.52% |
| 2024-04-19 | $123.8 | $122.3 | $1.53 | 2,935,683.0 | +1.34% |
| 2024-04-18 | $123.4 | $121.5 | $1.98 | 1,028,716.0 | +0.02% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $128.3 | $121.5 | $6.90 | 10,678,987.0 | +3.62% |
| 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% |
Raymond James Financial, Inc. 주식 (RJF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $119.8 | $104.3 | $15.53 | 26,065,719.0 | -8.60% |
| 2022-11 | $126.0 | $113.5 | $12.52 | 27,706,268.0 | -1.05% |
| 2022-10 | $119.7 | $97.24 | $22.48 | 33,264,002.0 | +19.55% |
| 2022-09 | $110.3 | $97.71 | $12.62 | 21,160,999.0 | -5.32% |
| 2022-08 | $111.4 | $96.91 | $14.50 | 16,646,804.0 | +5.99% |
| 2022-07 | $99.04 | $85.96 | $13.08 | 17,343,286.0 | +10.13% |
| 2022-06 | $99.37 | $84.86 | $14.51 | 24,590,775.0 | -9.22% |
| 2022-05 | $103.3 | $88.89 | $14.43 | 26,402,874.0 | +1.06% |
| 2022-04 | $115.2 | $97.20 | $18.00 | 28,348,470.0 | -11.33% |
| 2022-03 | $114.0 | $91.56 | $22.44 | 29,013,354.0 | +0.24% |
| 2022-02 | $117.4 | $101.6 | $15.76 | 24,751,323.0 | +3.57% |
| 2022-01 | $110.4 | $93.05 | $17.31 | 27,417,446.0 | +5.45% |
0.37%
자본화:
|
볼륨(24시간):