기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Raymond James Financial Inc | RJF | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
122.21 | 121.49 | 123.70 | 122.00 |
RJF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 127.30 | 128.24 | 117.83 | 123.10 | 1,512,332 | -5.50 | -4.32% |
1개월 | 128.62 | 131.19 | 117.83 | 124.29 | 1,216,269 | -6.82 | -5.30% |
3개월 | 111.36 | 131.19 | 110.165 | 122.09 | 1,026,097 | 10.44 | 9.38% |
6개월 | 95.63 | 131.19 | 94.94 | 115.03 | 1,024,797 | 26.17 | 27.37% |
1년 | 90.81 | 131.19 | 82.00 | 107.18 | 992,312 | 30.99 | 34.13% |
3년 | 132.73 | 143.14 | 82.00 | 105.98 | 1,080,205 | -10.93 | -8.23% |
5년 | 91.56 | 143.14 | 54.21 | 98.21 | 1,003,455 | 30.24 | 33.03% |
RJF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 122.00 | -1.19 | -0.97% | 122.76 | 123.12 | 121.575 | 1,096,423 |
30 4월(4) 2024 | 123.19 | 1.33 | 1.09% | 122.04 | 124.545 | 122.00 | 1,111,667 |
27 4월(4) 2024 | 121.86 | -0.09 | -0.07% | 121.50 | 123.62 | 120.54 | 1,197,930 |
26 4월(4) 2024 | 121.95 | -5.59 | -4.38% | 119.50 | 122.34 | 117.83 | 2,831,368 |
25 4월(4) 2024 | 127.54 | 0.40 | 0.31% | 127.30 | 128.24 | 126.8925 | 1,324,270 |
24 4월(4) 2024 | 127.14 | 1.66 | 1.32% | 125.50 | 127.795 | 125.46 | 1,115,188 |
23 4월(4) 2024 | 125.48 | 1.88 | 1.52% | 124.44 | 126.2329 | 123.0001 | 808,729 |
20 4월(4) 2024 | 123.60 | 1.64 | 1.34% | 122.58 | 123.82 | 122.29 | 3,006,335 |
19 4월(4) 2024 | 121.96 | 0.02 | 0.02% | 122.40 | 123.44 | 121.46 | 1,049,067 |
18 4월(4) 2024 | 121.94 | 0.07 | 0.06% | 123.44 | 124.03 | 121.87 | 1,148,538 |
17 4월(4) 2024 | 121.87 | -0.65 | -0.53% | 121.30 | 122.62 | 121.07 | 722,877 |
16 4월(4) 2024 | 122.52 | -0.03 | -0.02% | 124.18 | 126.00 | 122.305 | 1,413,705 |
13 4월(4) 2024 | 122.55 | -1.95 | -1.57% | 123.29 | 124.26 | 122.08 | 1,381,893 |
12 4월(4) 2024 | 124.50 | -2.63 | -2.07% | 126.82 | 127.39 | 124.47 | 1,566,035 |
11 4월(4) 2024 | 127.13 | -0.94 | -0.73% | 126.27 | 128.02 | 126.09 | 956,807 |
10 4월(4) 2024 | 128.07 | -1.92 | -1.48% | 130.29 | 130.71 | 127.12 | 617,617 |
09 4월(4) 2024 | 129.99 | 1.70 | 1.33% | 129.05 | 130.31 | 128.54 | 687,375 |
06 4월(4) 2024 | 128.29 | 0.88 | 0.69% | 128.13 | 129.65 | 127.95 | 732,549 |
05 4월(4) 2024 | 127.41 | -2.20 | -1.70% | 130.70 | 131.19 | 127.36 | 822,684 |
04 4월(4) 2024 | 129.61 | 0.90 | 0.70% | 128.62 | 130.00 | 128.45 | 734,327 |
03 4월(4) 2024 | 128.71 | 0.19 | 0.15% | 128.53 | 128.92 | 127.41 | 919,674 |
02 4월(4) 2024 | 128.52 | 0.10 | 0.08% | 128.20 | 128.62 | 126.69 | 764,237 |