Stockscreener 앱 받기
159.85
0.81%
-1.31
시간 외 거래:
159.85
Raymond James Financial Inc 주식 (RJF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $161.8 | $158.7 | $3.09 | 898,256.0 | -0.81% |
| 2026-09-28 | $161.3 | $158.6 | $2.67 | 1,235,873.0 | +0.81% |
| 2026-09-25 | $161.7 | $159.1 | $2.55 | 1,012,147.0 | +0.70% |
| 2026-09-24 | $159.1 | $155.5 | $3.52 | 1,720,738.0 | +0.33% |
| 2026-09-23 | $160.4 | $157.7 | $2.75 | 1,571,153.0 | -0.73% |
| 2026-09-22 | $165.4 | $155.5 | $9.90 | 2,152,107.0 | -3.51% |
| 2026-09-21 | $167.3 | $164.4 | $2.93 | 803,470.0 | +0.27% |
| 2026-09-18 | $164.9 | $163.0 | $1.87 | 3,440,861.0 | +0.60% |
| 2026-09-17 | $166.4 | $162.5 | $3.96 | 1,100,072.0 | -0.49% |
| 2026-09-16 | $168.2 | $162.2 | $6.00 | 1,287,957.0 | -2.48% |
| 2026-09-15 | $171.4 | $168.4 | $3.00 | 1,099,002.0 | -1.20% |
| 2026-09-14 | $174.1 | $169.8 | $4.24 | 870,202.0 | -1.53% |
| 2026-09-11 | $176.9 | $172.0 | $4.95 | 1,042,623.0 | -0.04% |
| 2026-09-10 | $176.3 | $173.5 | $2.84 | 1,145,669.0 | -1.11% |
| 2026-09-09 | $176.6 | $174.3 | $2.26 | 1,113,543.0 | -0.61% |
| 2026-09-08 | $178.6 | $176.4 | $2.25 | 1,293,034.0 | -0.98% |
| 2026-09-04 | $180.4 | $177.3 | $3.14 | 983,342.0 | -1.55% |
| 2026-09-03 | $181.4 | $176.1 | $5.33 | 1,104,598.0 | +2.93% |
| 2026-09-02 | $178.8 | $173.5 | $5.32 | 1,563,862.0 | +1.41% |
| 2026-09-01 | $176.6 | $172.4 | $4.27 | 1,446,967.0 | -2.62% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $181.4 | $155.5 | $25.90 | 27,783,732.0 | -10.28% |
| 2026-08 | $182.7 | $168.9 | $13.80 | 20,548,260.0 | +1.22% |
| 2026-07 | $178.3 | $152.2 | $26.05 | 27,263,296.0 | +15.79% |
| 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% |
0.92%
0.53%
자본화:
|
볼륨(24시간):