Stockscreener 앱 받기
163.42
1.71%
2.74
시간 외 거래:
163.99
0.57
+0.35%
Raymond James Financial Inc 주식 (RJF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $164.3 | $160.2 | $4.09 | 962,496.0 | +1.71% |
| 2024-11-15 | $161.6 | $159.7 | $1.87 | 971,139.0 | +0.33% |
| 2024-11-14 | $163.3 | $159.3 | $3.99 | 954,955.0 | -0.31% |
| 2024-11-13 | $163.4 | $160.6 | $2.89 | 718,789.0 | -1.00% |
| 2024-11-12 | $162.7 | $160.8 | $1.89 | 857,982.0 | -0.27% |
| 2024-11-11 | $163.4 | $160.8 | $2.58 | 746,824.0 | +2.51% |
| 2024-11-08 | $159.8 | $155.8 | $3.98 | 1,125,214.0 | +1.47% |
| 2024-11-07 | $160.4 | $156.4 | $4.09 | 1,116,963.0 | -2.71% |
| 2024-11-06 | $161.8 | $157.0 | $4.76 | 2,292,931.0 | +9.79% |
| 2024-11-05 | $146.5 | $142.4 | $4.05 | 1,162,029.0 | +0.76% |
| 2024-11-04 | $146.1 | $143.1 | $3.02 | 1,016,647.0 | +0.73% |
| 2024-11-01 | $148.7 | $144.1 | $4.62 | 1,476,199.0 | -2.65% |
| 2024-10-31 | $151.6 | $147.9 | $3.69 | 1,114,580.0 | -0.56% |
| 2024-10-30 | $150.9 | $148.4 | $2.49 | 956,517.0 | +0.02% |
| 2024-10-29 | $149.5 | $147.8 | $1.70 | 943,170.0 | +0.58% |
| 2024-10-28 | $148.5 | $146.2 | $2.28 | 887,293.0 | +2.24% |
| 2024-10-25 | $147.4 | $144.4 | $3.02 | 1,468,289.0 | -1.69% |
| 2024-10-24 | $148.7 | $143.4 | $5.27 | 2,664,981.0 | +7.31% |
| 2024-10-23 | $137.6 | $135.6 | $2.00 | 1,931,255.0 | +0.87% |
| 2024-10-22 | $137.9 | $135.9 | $2.04 | 877,369.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $164.3 | $142.4 | $21.89 | 14,364,664.0 | +10.26% |
| 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% |
0.13%
0.09%
자본화:
|
볼륨(24시간):