Raymond James Financial Inc B (RJF_pb)

RJF_pb
🏛️ 미국 →
25.16
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.05 25.10 25.05 25.10 0.0M
2023-12-28 24.96 25.04 24.96 25.04 0.0M
2023-12-27 24.96 25.07 24.95 25.00 0.0M
2023-12-26 24.95 25.00 24.95 25.00 0.0M
2023-12-22 24.99 25.01 24.91 25.01 0.0M
2023-12-21 24.95 25.03 24.92 24.96 0.0M
2023-12-20 24.90 25.15 24.90 24.93 0.0M
2023-12-19 25.15 25.15 24.88 24.91 0.0M
2023-12-18 25.02 25.12 24.96 25.00 0.0M
2023-12-15 25.00 25.09 24.95 24.95 0.0M
2023-12-14 25.01 25.01 24.89 24.95 0.0M
2023-12-13 25.19 25.24 25.06 25.17 0.0M
2023-12-12 25.15 25.24 25.03 25.24 0.0M
2023-12-11 25.24 25.24 25.15 25.24 0.0M
2023-12-08 25.22 25.22 25.15 25.15 0.0M
2023-12-07 25.18 25.20 25.13 25.20 0.0M
2023-12-05 25.00 25.15 25.00 25.13 0.0M
2023-12-04 24.91 25.07 24.91 25.07 0.0M
2023-12-01 24.89 25.04 24.89 25.04 0.0M
2023-11-30 24.89 24.94 24.89 24.94 0.0M
2023-11-29 24.89 24.89 24.76 24.89 0.0M
2023-11-28 24.76 24.86 24.75 24.80 0.0M
2023-11-27 24.79 24.88 24.72 24.76 0.0M
2023-11-24 24.85 24.85 24.85 24.85 0.0M
2023-11-22 24.81 24.81 24.71 24.75 0.0M
2023-11-21 24.75 24.85 24.74 24.80 0.0M
2023-11-20 24.76 24.89 24.75 24.80 0.0M
2023-11-17 24.80 24.90 24.77 24.90 0.0M
2023-11-16 24.80 24.81 24.77 24.80 0.0M
2023-11-15 24.74 24.93 24.74 24.90 0.0M
2023-11-14 24.75 24.80 24.71 24.75 0.0M
2023-11-10 24.60 24.79 24.60 24.66 0.0M
2023-11-09 24.83 24.83 24.83 24.83 0.0M
2023-11-08 24.65 24.65 24.65 24.65 0.0M
2023-11-07 24.75 24.79 24.75 24.76 0.0M
2023-11-06 24.70 24.79 24.65 24.74 0.0M
2023-11-03 24.76 24.80 24.70 24.70 0.0M
2023-11-02 24.87 24.87 24.75 24.80 0.0M
2023-11-01 24.70 24.88 24.70 24.87 0.0M
2023-10-31 24.78 24.78 24.71 24.75 0.0M
2023-10-30 24.76 24.80 24.71 24.78 0.0M
2023-10-27 24.85 24.85 24.84 24.85 0.0M
2023-10-26 24.84 24.85 24.84 24.85 0.0M
2023-10-25 24.71 24.83 24.71 24.83 0.0M
2023-10-24 24.73 24.75 24.71 24.74 0.0M
2023-10-23 24.77 24.86 24.70 24.86 0.0M
2023-10-20 24.75 24.81 24.75 24.81 0.0M
2023-10-19 24.73 24.86 24.73 24.86 0.0M
2023-10-18 24.84 24.84 24.61 24.73 0.0M
2023-10-17 24.80 24.88 24.80 24.84 0.0M
2023-10-16 24.75 24.87 24.75 24.81 0.0M
2023-10-13 24.80 24.86 24.75 24.85 0.0M
2023-10-11 24.80 24.80 24.80 24.80 0.0M
2023-10-09 24.96 24.96 24.75 24.80 0.0M
2023-10-06 24.75 24.90 24.75 24.85 0.0M
2023-10-05 24.81 24.95 24.75 24.76 0.0M
2023-10-04 24.75 24.76 24.75 24.76 0.0M
2023-10-03 24.91 25.01 24.75 24.85 0.0M
2023-10-02 24.91 25.05 24.85 24.85 0.0M
2023-09-29 24.90 25.05 24.90 24.90 0.0M
2023-09-28 24.92 25.02 24.90 24.90 0.0M
2023-09-27 24.88 25.04 24.87 25.04 0.0M
2023-09-26 24.87 24.94 24.87 24.94 0.0M
2023-09-25 24.84 24.98 24.82 24.98 0.0M
2023-09-22 24.90 24.90 24.75 24.90 0.0M
2023-09-21 24.91 25.02 24.91 24.93 0.0M
2023-09-20 24.96 25.04 24.96 25.00 0.0M
2023-09-19 24.85 25.00 24.85 25.00 0.0M
2023-09-18 25.01 25.01 24.93 25.01 0.0M
2023-09-15 24.87 25.02 24.87 24.90 0.0M
2023-09-14 24.86 24.94 24.86 24.94 0.0M
2023-09-13 25.26 25.26 25.18 25.26 0.0M
2023-09-12 25.26 25.26 25.26 25.26 0.0M
2023-09-11 25.15 25.25 25.15 25.25 0.0M
2023-09-07 25.07 25.20 25.07 25.20 0.0M
2023-09-06 25.10 25.16 25.10 25.10 0.0M
2023-09-05 25.27 25.27 25.15 25.15 0.0M
2023-09-01 25.02 25.02 25.02 25.02 0.0M
2023-08-31 25.25 25.25 25.12 25.12 0.0M
2023-08-30 25.06 25.06 25.06 25.06 0.0M
2023-08-29 25.06 25.06 25.06 25.06 0.0M
2023-08-28 25.07 25.08 24.98 25.06 0.0M
2023-08-25 25.05 25.05 25.05 25.05 0.0M
2023-08-24 25.10 25.10 25.04 25.04 0.0M
2023-08-23 25.10 25.18 25.09 25.10 0.0M
2023-08-22 25.20 25.29 25.09 25.09 0.0M
2023-08-21 25.19 25.23 25.19 25.21 0.0M
2023-08-18 25.06 25.06 25.06 25.06 0.0M
2023-08-17 25.06 25.06 25.06 25.06 0.0M
2023-08-16 25.06 25.06 25.06 25.06 0.0M
2023-08-15 25.18 25.20 25.05 25.05 0.0M
2023-08-14 25.19 25.19 25.06 25.06 0.0M
2023-08-11 25.17 25.17 25.06 25.06 0.0M
2023-08-10 25.10 25.20 25.05 25.05 0.0M
2023-08-09 25.11 25.19 25.05 25.05 0.0M
2023-08-08 25.10 25.10 25.10 25.10 0.0M
2023-08-07 25.06 25.19 25.06 25.08 0.0M
2023-08-04 25.05 25.20 25.05 25.20 0.0M
2023-08-03 25.28 25.28 25.05 25.05 0.0M
2023-08-02 25.21 25.30 25.08 25.08 0.0M
2023-08-01 25.25 25.28 25.09 25.21 0.0M
2023-07-31 25.45 25.45 25.24 25.35 0.0M
2023-07-28 25.05 25.05 25.00 25.00 0.0M
2023-07-27 25.13 25.20 25.05 25.15 0.0M
2023-07-26 25.05 25.21 25.05 25.07 0.0M
2023-07-25 25.14 25.20 25.06 25.20 0.0M
2023-07-24 25.06 25.06 25.06 25.06 0.0M
2023-07-21 25.14 25.14 25.05 25.05 0.0M
2023-07-20 25.05 25.05 25.05 25.05 0.0M
2023-07-19 25.03 25.16 25.03 25.06 0.0M
2023-07-18 25.02 25.13 25.00 25.04 0.0M
2023-07-17 24.95 25.05 24.85 25.00 0.0M
2023-07-14 25.23 25.23 25.15 25.15 0.0M
2023-07-13 25.01 25.13 25.01 25.11 0.0M
2023-07-12 25.15 25.25 25.10 25.25 0.0M
2023-07-11 25.13 25.13 25.08 25.12 0.0M
2023-07-10 24.92 25.00 24.92 25.00 0.0M
2023-07-06 25.03 25.10 24.95 25.00 0.0M
2023-07-05 25.06 25.15 25.03 25.03 0.0M
2023-07-03 25.08 25.08 25.08 25.08 0.0M
2023-06-30 25.05 25.14 25.03 25.03 0.0M
2023-06-29 25.11 25.11 25.03 25.05 0.0M
2023-06-28 25.10 25.10 25.05 25.05 0.0M
2023-06-26 25.04 25.04 25.03 25.03 0.0M
2023-06-23 25.03 25.10 25.03 25.03 0.0M
2023-06-22 25.05 25.05 25.05 25.05 0.0M
2023-06-21 25.08 25.15 25.00 25.15 0.0M
2023-06-20 25.05 25.15 24.93 25.15 0.0M
2023-06-16 24.91 25.05 24.90 24.90 0.0M
2023-06-15 24.95 24.95 24.95 24.95 0.0M
2023-06-14 25.00 25.00 24.85 24.91 0.0M
2023-06-13 25.11 25.21 25.11 25.15 0.0M
2023-06-12 25.11 25.24 25.11 25.19 0.0M
2023-06-09 25.05 25.49 25.05 25.10 0.0M
2023-06-08 25.13 25.15 25.13 25.15 0.0M
2023-06-07 25.20 25.25 25.11 25.12 0.0M
2023-06-06 25.27 25.27 25.14 25.14 0.0M
2023-06-05 25.26 25.27 25.20 25.27 0.0M
2023-06-02 25.18 25.18 25.13 25.13 0.0M
2023-05-31 25.01 25.14 25.01 25.12 0.0M
2023-05-26 25.00 25.01 25.00 25.01 0.0M
2023-05-25 24.90 25.08 24.90 25.07 0.0M
2023-05-24 24.90 24.94 24.90 24.94 0.0M
2023-05-23 24.82 25.00 24.82 24.95 0.0M
2023-05-22 24.83 25.00 24.83 24.90 0.0M
2023-05-19 24.89 25.18 24.80 24.95 0.0M
2023-05-18 24.91 25.09 24.87 25.00 0.0M
2023-05-17 24.85 25.10 24.85 25.10 0.0M
2023-05-16 24.85 24.90 24.85 24.90 0.0M
2023-05-15 24.79 25.01 24.79 24.85 0.0M
2023-05-12 24.72 24.94 24.72 24.85 0.0M
2023-05-11 24.85 24.85 24.75 24.75 0.0M
2023-05-10 24.85 25.00 24.71 25.00 0.0M
2023-05-09 24.77 24.85 24.70 24.85 0.0M
2023-05-08 24.74 24.82 24.59 24.82 0.0M
2023-05-05 24.67 25.14 24.67 24.73 0.0M
2023-05-04 24.65 24.70 24.28 24.55 0.0M
2023-05-03 24.94 25.06 24.70 24.84 0.0M
2023-05-02 25.18 25.18 24.90 25.00 0.0M
2023-05-01 25.07 25.19 25.07 25.19 0.0M
2023-04-28 25.03 25.15 25.03 25.05 0.0M
2023-04-27 25.19 25.19 25.05 25.15 0.0M
2023-04-26 25.11 25.11 25.05 25.05 0.0M
2023-04-25 25.20 25.20 25.09 25.11 0.0M
2023-04-24 25.25 25.38 25.12 25.20 0.0M
2023-04-20 25.15 25.15 25.00 25.00 0.0M
2023-04-19 25.18 25.20 25.04 25.10 0.0M
2023-04-18 25.25 25.25 25.15 25.15 0.0M
2023-04-17 25.18 25.25 25.15 25.16 0.0M
2023-04-14 25.15 25.25 25.15 25.15 0.0M
2023-04-13 25.16 25.20 25.16 25.20 0.0M
2023-04-12 25.05 25.24 25.00 25.24 0.0M
2023-04-11 25.00 25.25 25.00 25.19 0.0M
2023-04-10 25.22 25.25 24.82 25.04 0.0M
2023-04-06 24.91 25.02 24.90 24.90 0.0M
2023-04-05 24.99 25.00 24.80 25.00 0.0M
2023-04-04 25.00 25.00 24.70 24.93 0.0M
2023-04-03 24.98 25.00 24.90 24.91 0.0M
2023-03-31 24.94 24.97 24.89 24.89 0.0M
2023-03-30 24.86 24.86 24.79 24.79 0.0M
2023-03-29 24.91 24.92 24.64 24.73 0.0M
2023-03-28 24.65 24.80 24.59 24.60 0.0M
2023-03-27 24.87 24.87 24.65 24.65 0.0M
2023-03-24 24.30 24.98 24.30 24.91 0.0M
2023-03-23 24.60 24.62 24.42 24.42 0.0M
2023-03-22 24.80 24.80 24.50 24.50 0.0M
2023-03-21 24.81 25.00 24.30 24.61 0.0M
2023-03-20 24.90 24.90 24.35 24.55 0.0M
2023-03-17 24.51 25.00 24.40 24.76 0.0M
2023-03-16 25.76 25.76 24.60 24.77 0.0M
2023-03-15 24.18 24.60 24.17 24.30 0.0M
2023-03-13 25.18 25.23 24.60 24.97 0.0M
2023-03-10 25.12 25.45 25.12 25.26 0.0M
2023-03-09 25.49 25.50 25.28 25.32 0.0M
2023-03-08 25.34 25.51 25.34 25.51 0.0M
2023-03-07 25.28 25.54 25.28 25.41 0.0M
2023-03-06 25.45 25.45 25.35 25.35 0.0M
2023-03-03 25.25 25.27 25.25 25.27 0.0M
2023-03-02 25.25 25.25 25.16 25.25 0.0M
2023-03-01 25.20 25.30 25.18 25.25 0.0M
2023-02-28 25.35 25.35 25.21 25.30 0.0M
2023-02-27 25.21 25.44 25.17 25.35 0.0M
2023-02-24 25.44 25.44 25.26 25.26 0.0M
2023-02-23 25.24 25.25 25.23 25.25 0.0M
2023-02-22 25.32 25.36 25.18 25.33 0.0M
2023-02-21 25.20 25.20 25.20 25.20 0.0M
2023-02-17 25.25 25.25 25.16 25.24 0.0M
2023-02-16 25.31 25.40 25.16 25.26 0.0M
2023-02-15 25.14 25.45 25.12 25.12 0.0M
2023-02-14 25.40 25.45 25.34 25.45 0.0M
2023-02-13 25.44 25.45 25.30 25.45 0.0M
2023-02-09 25.30 25.48 25.30 25.44 0.0M
2023-02-08 25.25 25.40 25.25 25.30 0.0M
2023-02-07 25.29 25.48 25.20 25.48 0.0M
2023-02-06 25.19 25.30 25.15 25.28 0.0M
2023-02-03 25.20 25.30 25.19 25.22 0.0M
2023-02-02 25.22 25.30 25.17 25.29 0.0M
2023-02-01 25.19 25.30 25.16 25.29 0.0M
2023-01-31 25.17 25.40 25.17 25.30 0.0M
2023-01-30 25.16 25.30 25.15 25.23 0.0M
2023-01-27 25.15 25.27 25.11 25.25 0.0M
2023-01-26 25.14 25.21 25.11 25.15 0.0M
2023-01-25 25.12 25.30 25.10 25.24 0.0M
2023-01-24 25.23 25.25 25.05 25.20 0.0M
2023-01-23 25.23 25.23 25.15 25.23 0.0M
2023-01-20 25.20 25.23 25.20 25.21 0.0M
2023-01-19 25.25 25.25 25.04 25.15 0.0M
2023-01-18 25.25 25.25 25.10 25.20 0.0M
2023-01-17 25.20 25.24 25.17 25.17 0.0M
2023-01-13 25.00 25.17 25.00 25.17 0.0M
2023-01-12 25.13 25.13 24.85 25.13 0.0M
2023-01-11 25.01 25.20 24.86 25.02 0.0M
2023-01-10 25.01 25.05 25.00 25.03 0.0M
2023-01-09 25.25 25.25 25.01 25.03 0.0M
2023-01-06 25.10 25.10 25.10 25.10 0.0M
2023-01-05 24.95 25.00 24.95 24.95 0.0M
2023-01-04 25.00 25.00 24.90 25.00 0.0M
2023-01-03 25.00 25.00 24.91 24.91 0.0M