Stockscreener 앱 받기
163.84
2.69%
-4.53
시간 외 거래:
165.00
1.16
+0.71%
Raymond James Financial Inc 주식 (RJF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $169.0 | $161.2 | $7.81 | 1,719,627.0 | -2.69% |
| 2025-08-12 | $168.6 | $165.5 | $3.04 | 615,972.0 | +2.09% |
| 2025-08-11 | $166.0 | $164.6 | $1.36 | 1,122,987.0 | +0.00% |
| 2025-08-08 | $165.6 | $163.5 | $2.06 | 659,455.0 | +1.18% |
| 2025-08-07 | $168.0 | $162.3 | $5.65 | 793,610.0 | -2.26% |
| 2025-08-06 | $168.0 | $166.3 | $1.78 | 558,592.0 | +0.08% |
| 2025-08-05 | $167.6 | $164.8 | $2.84 | 797,425.0 | +0.08% |
| 2025-08-04 | $166.7 | $163.9 | $2.77 | 681,251.0 | +2.12% |
| 2025-08-01 | $164.1 | $160.1 | $3.99 | 960,596.0 | -2.45% |
| 2025-07-31 | $170.1 | $166.6 | $3.50 | 885,541.0 | -1.37% |
| 2025-07-30 | $170.9 | $168.0 | $2.86 | 1,217,184.0 | +0.86% |
| 2025-07-29 | $169.5 | $167.0 | $2.51 | 877,100.0 | +0.36% |
| 2025-07-28 | $168.9 | $167.0 | $1.99 | 799,966.0 | -0.66% |
| 2025-07-25 | $168.7 | $165.6 | $3.05 | 1,085,940.0 | +1.01% |
| 2025-07-24 | $167.6 | $159.2 | $8.37 | 2,196,380.0 | +3.71% |
| 2025-07-23 | $161.7 | $160.7 | $0.99 | 1,737,965.0 | +0.16% |
| 2025-07-22 | $160.9 | $158.8 | $2.12 | 983,565.0 | +0.77% |
| 2025-07-21 | $162.0 | $159.3 | $2.66 | 1,125,488.0 | -0.80% |
| 2025-07-18 | $161.0 | $159.7 | $1.39 | 1,140,774.0 | +0.74% |
| 2025-07-17 | $159.7 | $155.5 | $4.19 | 939,898.0 | +2.13% |
| 2025-07-16 | $157.4 | $154.1 | $3.39 | 1,339,344.0 | -0.08% |
| 2025-07-15 | $159.5 | $156.3 | $3.20 | 902,533.0 | -1.91% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $169.0 | $160.1 | $8.89 | 9,629,142.0 | -1.97% |
| 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% |
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% |
0.07%
0.94%
자본화:
|
볼륨(24시간):