Stockscreener 앱 받기
155.05
2.78%
4.19
시간 외 거래:
155.00
-0.05
-0.03%
Raymond James Financial Inc 주식 (RJF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $155.2 | $150.4 | $4.83 | 2,991,260.0 | +2.78% |
| 2024-12-19 | $154.6 | $149.6 | $5.01 | 1,454,383.0 | -1.02% |
| 2024-12-18 | $158.1 | $152.3 | $5.78 | 1,659,949.0 | -3.47% |
| 2024-12-17 | $159.7 | $157.2 | $2.53 | 996,997.0 | -1.56% |
| 2024-12-16 | $160.7 | $158.9 | $1.75 | 1,116,042.0 | -0.05% |
| 2024-12-13 | $161.3 | $159.0 | $2.30 | 1,618,487.0 | +0.07% |
| 2024-12-12 | $162.8 | $160.1 | $2.71 | 805,768.0 | -0.71% |
| 2024-12-11 | $162.8 | $161.1 | $1.66 | 877,829.0 | +0.37% |
| 2024-12-10 | $162.2 | $160.0 | $2.22 | 978,220.0 | -0.38% |
| 2024-12-09 | $163.7 | $159.7 | $4.04 | 1,015,094.0 | -1.14% |
| 2024-12-06 | $165.4 | $162.6 | $2.72 | 1,043,196.0 | -1.29% |
| 2024-12-05 | $166.9 | $164.8 | $2.11 | 752,389.0 | -0.13% |
| 2024-12-04 | $166.3 | $164.2 | $2.09 | 1,022,435.0 | +0.19% |
| 2024-12-03 | $168.2 | $164.8 | $3.43 | 1,201,528.0 | -0.90% |
| 2024-12-02 | $170.5 | $166.6 | $3.93 | 963,561.0 | -1.38% |
| 2024-11-29 | $171.4 | $168.9 | $2.44 | 487,130.0 | -0.48% |
| 2024-11-27 | $170.9 | $168.8 | $2.16 | 1,122,430.0 | +0.70% |
| 2024-11-26 | $169.0 | $165.2 | $3.80 | 1,207,672.0 | +1.12% |
| 2024-11-25 | $167.4 | $164.9 | $2.47 | 2,499,286.0 | +1.13% |
| 2024-11-22 | $165.4 | $163.3 | $2.11 | 736,448.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $170.5 | $149.6 | $20.90 | 21,488,398.0 | -8.41% |
| 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% |
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% |
2.91%
자본화:
|
볼륨(24시간):