Raymond James Financial Inc. Common Stockのデータ

Raymond James Financial Inc. Common Stockの基本情報

名前 Raymond James Financial Inc. Common Stock
ティッカー RJF
国 United States
上場年 nan
セクター Finance

Raymond James Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 117.99 114.67 115.01 117.48 919400.0 117.48
2021-02-12 115.82 113.04 113.43 114.13 649300.0 114.13
2021-02-11 113.46 110.7 112.91 113.45 591100.0 113.45
2021-02-10 113.54 110.65 111.35 112.7 777700.0 112.7
2021-02-09 111.85 109.0 110.0 110.84 715400.0 110.84
2021-02-08 110.85 109.92 110.0 110.22 706800.0 110.22
2021-02-05 109.67 107.74 108.82 109.41 549800.0 109.41
2021-02-04 108.49 105.61 105.61 107.89 663500.0 107.89
2021-02-03 106.0 103.92 104.25 105.52 783000.0 105.52
2021-02-02 105.29 103.47 103.9 104.84 859400.0 104.84
2021-02-01 102.98 100.47 100.48 102.42 957000.0 102.42
2021-01-29 102.12 98.6 100.03 99.93 1773300.0 99.93
2021-01-28 100.93 96.43 96.54 99.61 1340600.0 99.61
2021-01-27 97.57 94.41 97.26 95.41 1012200.0 95.41
2021-01-26 100.98 98.55 100.88 98.65 498200.0 98.65
2021-01-25 102.35 99.6 100.8 100.17 778300.0 100.17
2021-01-22 102.25 101.26 101.34 102.04 663700.0 102.04
2021-01-21 104.16 102.4 103.59 102.6 499500.0 102.6
2021-01-20 104.12 102.72 103.53 103.48 632800.0 103.48
2021-01-19 104.51 102.82 103.31 103.86 730100.0 103.86
2021-01-15 103.75 101.53 102.11 102.94 597100.0 102.94
2021-01-14 103.22 101.95 102.28 102.7 1202700.0 102.7
2021-01-13 103.39 100.85 102.96 101.88 766700.0 101.88
2021-01-12 105.18 103.33 103.4 103.53 1133800.0 103.53
2021-01-11 103.92 100.53 101.08 103.31 747400.0 103.31
2021-01-08 102.48 100.5 101.91 102.0 598300.0 102.0
2021-01-07 102.95 100.81 101.43 101.73 885300.0 101.73
2021-01-06 100.92 95.3 96.27 99.99 1271200.0 99.99
2021-01-05 96.05 93.59 96.05 94.4 735800.0 94.4
2021-01-04 95.62 93.03 95.62 94.03 657800.0 94.03
2020-12-31 95.81 93.99 94.37 95.67 330700.0 95.28
2020-12-30 95.13 94.16 94.24 94.23 324200.0 93.85
2020-12-29 95.81 93.63 95.03 93.99 299700.0 93.61
2020-12-28 95.54 93.43 93.55 94.78 532400.0 94.39
2020-12-24 94.78 92.52 94.78 92.92 219400.0 92.54
2020-12-23 95.58 93.89 94.36 94.05 738800.0 93.67
2020-12-22 94.33 93.42 94.28 93.74 433100.0 93.36
2020-12-21 94.28 91.95 94.07 93.95 809500.0 93.57
2020-12-18 94.93 93.03 94.62 93.86 1476900.0 93.48
2020-12-17 94.84 92.42 93.41 94.77 726300.0 94.38
2020-12-16 93.99 92.83 93.99 93.36 606700.0 92.98
2020-12-15 93.74 90.99 92.55 93.49 982500.0 93.11
2020-12-14 94.33 91.34 94.14 91.46 1364500.0 91.09
2020-12-11 92.71 90.84 91.54 92.34 653900.0 91.96
2020-12-10 92.85 91.25 91.58 92.65 1326400.0 92.27
2020-12-09 93.3 91.8 93.14 92.56 1070200.0 92.18
2020-12-08 94.25 92.29 93.09 92.93 1136800.0 92.55
2020-12-07 95.04 93.8 94.82 94.51 454100.0 94.12
2020-12-04 96.86 95.22 95.54 95.83 452200.0 95.44
2020-12-03 95.18 93.69 94.34 94.35 815600.0 93.97
2020-12-02 94.74 92.17 92.46 94.7 533000.0 94.31
2020-12-01 93.75 91.95 93.1 92.99 755000.0 92.61
2020-11-30 92.82 90.58 92.35 90.95 1250700.0 90.58
2020-11-27 93.99 92.58 93.69 92.71 171800.0 92.33
2020-11-25 93.72 92.15 93.09 93.49 441900.0 93.11
2020-11-24 94.04 91.66 92.06 93.96 495900.0 93.58
2020-11-23 90.79 89.25 89.9 90.48 744500.0 90.11
2020-11-20 89.04 87.8 88.75 88.51 475100.0 88.15
2020-11-19 89.64 87.19 88.06 89.2 718800.0 88.84
2020-11-18 91.21 89.04 89.59 89.08 895300.0 88.72
2020-11-17 89.95 85.8 87.41 89.43 762500.0 89.07
2020-11-16 87.97 85.66 87.97 87.72 662700.0 87.36
2020-11-13 85.91 83.61 83.7 85.25 533300.0 84.9
2020-11-12 84.5 81.77 83.77 82.79 624200.0 82.45
2020-11-11 86.72 84.56 86.69 84.77 1063000.0 84.42
2020-11-10 86.3 85.1 86.17 85.81 608300.0 85.46
2020-11-09 87.31 83.9 84.33 85.59 1445000.0 85.24
2020-11-06 80.33 77.18 79.89 77.51 502500.0 77.19
2020-11-05 80.63 77.55 77.55 79.64 506100.0 79.32
2020-11-04 79.25 76.05 78.26 77.09 640700.0 76.78
2020-11-03 80.94 79.58 80.14 79.98 619800.0 79.65
2020-11-02 78.84 76.86 77.71 78.46 616000.0 78.14
2020-10-30 76.84 74.99 75.29 76.44 537000.0 76.13
2020-10-29 76.38 73.3 75.17 75.55 833600.0 75.24
2020-10-28 76.83 74.51 76.59 75.21 1134300.0 74.9
2020-10-27 79.97 78.16 79.49 78.24 430600.0 77.92
2020-10-26 79.93 78.82 79.87 79.81 468100.0 79.48
2020-10-23 81.31 80.3 81.0 81.11 451200.0 80.78
2020-10-22 80.57 77.91 78.51 80.45 495500.0 80.12
2020-10-21 79.87 78.38 78.75 78.6 462500.0 78.28
2020-10-20 80.49 78.77 79.46 78.81 391900.0 78.49
2020-10-19 80.4 78.41 80.11 78.55 350000.0 78.23
2020-10-16 80.33 78.98 79.45 79.72 466600.0 79.4
2020-10-15 79.48 76.51 77.0 79.4 441300.0 79.08
2020-10-14 79.4 77.66 77.73 77.9 667200.0 77.58
2020-10-13 80.23 77.68 79.55 77.73 446200.0 77.41
2020-10-12 80.25 78.2 78.57 80.04 560200.0 79.71
2020-10-09 79.2 77.54 79.17 78.27 385000.0 77.95
2020-10-08 78.41 76.82 77.22 78.25 409000.0 77.93
2020-10-07 77.37 75.85 75.98 76.68 608300.0 76.37
2020-10-06 77.08 74.65 76.77 75.09 507100.0 74.78
2020-10-05 76.55 75.35 75.4 76.16 706900.0 75.85
2020-10-02 75.18 71.28 71.52 74.52 616100.0 74.22
2020-10-01 74.0 71.44 73.44 72.69 712400.0 72.39
2020-09-30 73.56 71.99 72.14 72.76 725200.0 72.46
2020-09-29 72.96 71.78 72.49 72.3 564500.0 71.64
2020-09-28 73.49 71.71 72.27 72.69 722000.0 72.02
2020-09-25 71.06 68.93 69.0 70.79 637900.0 70.14
2020-09-24 70.59 67.66 69.26 69.56 1016100.0 68.92
2020-09-23 71.37 69.0 70.38 69.09 747200.0 68.46
2020-09-22 71.36 69.3 70.32 70.24 592800.0 69.6
2020-09-21 71.9 69.44 71.14 70.4 978600.0 69.75
2020-09-18 74.05 72.92 73.15 72.97 1160900.0 72.3
2020-09-17 74.14 73.02 73.85 73.75 945400.0 73.07
2020-09-16 76.49 74.3 74.93 74.69 1146300.0 74.0
2020-09-15 75.72 73.43 75.68 74.34 659800.0 73.66
2020-09-14 76.69 74.2 74.2 75.98 721700.0 75.28
2020-09-11 74.46 73.09 73.28 73.61 715100.0 72.93
2020-09-10 74.25 72.78 73.88 72.95 912500.0 72.28
2020-09-09 74.1 72.92 73.93 73.56 763000.0 72.89
2020-09-08 75.87 73.2 75.8 73.31 811000.0 72.64
2020-09-04 78.5 75.59 77.67 76.62 595000.0 75.92
2020-09-03 78.87 75.51 77.51 76.1 564700.0 75.4
2020-09-02 77.29 75.02 75.58 76.93 497600.0 76.22
2020-09-01 76.14 74.58 75.17 75.5 740600.0 74.81
2020-08-31 76.99 75.57 76.77 75.72 562600.0 75.03
2020-08-28 77.31 75.73 77.31 76.72 451000.0 76.02
2020-08-27 77.41 75.16 75.2 76.74 399600.0 76.04
2020-08-26 76.94 75.14 76.58 75.2 690400.0 74.51
2020-08-25 77.4 76.09 77.4 76.95 685500.0 76.24
2020-08-24 76.48 73.83 74.16 76.48 482700.0 75.78
2020-08-21 74.41 73.37 73.75 73.7 312200.0 73.02
2020-08-20 74.33 72.97 73.69 73.72 497700.0 73.04
2020-08-19 76.57 74.58 74.69 74.85 462200.0 74.16
2020-08-18 75.47 74.33 75.09 74.89 441100.0 74.2
2020-08-17 76.08 74.53 75.61 75.24 402700.0 74.55
2020-08-14 76.6 74.18 74.43 75.98 362900.0 75.28
2020-08-13 76.04 74.8 75.25 75.08 350700.0 74.39
2020-08-12 77.82 75.09 77.14 76.31 540000.0 75.61
2020-08-11 78.43 75.75 77.39 75.89 711900.0 75.19
2020-08-10 76.47 74.45 74.92 75.96 581800.0 75.26
2020-08-07 74.92 71.38 71.38 74.78 1026100.0 74.09
2020-08-06 72.39 71.17 71.94 71.95 494000.0 71.29
2020-08-05 72.42 71.33 71.67 72.17 572200.0 71.51
2020-08-04 71.67 69.82 71.07 70.93 625600.0 70.28
2020-08-03 72.27 69.46 69.94 71.45 669500.0 70.79
2020-07-31 69.99 68.21 69.24 69.48 736600.0 68.84
2020-07-30 70.01 68.01 70.01 69.08 1302800.0 68.45
2020-07-29 71.51 69.74 70.14 71.51 691800.0 70.85
2020-07-28 71.42 69.71 70.7 70.02 622900.0 69.38
2020-07-27 72.04 70.17 72.0 71.2 583300.0 70.55
2020-07-24 73.09 71.57 72.41 72.12 594700.0 71.46
2020-07-23 73.29 71.69 71.69 72.24 954700.0 71.58
2020-07-22 73.49 71.87 72.21 72.43 713100.0 71.77
2020-07-21 73.12 70.6 70.6 73.02 464900.0 72.35
2020-07-20 70.97 69.86 70.31 70.31 478100.0 69.67
2020-07-17 72.92 70.83 72.92 70.85 839400.0 70.2
2020-07-16 73.96 70.81 71.39 72.75 719300.0 72.08
2020-07-15 72.73 70.16 71.25 72.14 650400.0 71.48
2020-07-14 69.51 67.53 68.92 69.05 515900.0 68.42
2020-07-13 70.33 68.79 70.13 69.01 558400.0 68.38
2020-07-10 68.96 65.81 65.81 68.94 580800.0 68.31
2020-07-09 68.01 64.98 67.61 65.6 482100.0 65.0
2020-07-08 68.06 66.43 66.66 67.98 531900.0 67.36
2020-07-07 68.46 66.71 68.4 67.02 642000.0 66.41
2020-07-06 70.98 68.77 69.3 69.19 817200.0 68.56
2020-07-02 69.56 67.3 68.72 67.53 568000.0 66.91
2020-07-01 69.76 66.99 69.47 67.1 597300.0 66.48
2020-06-30 69.38 67.43 67.72 68.83 1034100.0 68.2
2020-06-29 68.86 66.58 67.29 68.4 627900.0 67.41
2020-06-26 69.31 65.91 69.04 66.4 1795200.0 65.44
2020-06-25 70.17 67.63 68.0 70.07 842800.0 69.05
2020-06-24 70.78 68.19 70.64 68.41 741200.0 67.42
2020-06-23 73.8 71.81 73.35 71.9 936700.0 70.86
2020-06-22 73.3 71.45 73.0 71.93 1473800.0 70.88
2020-06-19 73.84 71.14 73.84 73.66 2035000.0 72.59
2020-06-18 73.78 71.26 71.55 72.24 491700.0 71.19
2020-06-17 74.01 71.82 73.8 72.35 600100.0 71.3
2020-06-16 76.6 71.88 76.6 73.49 809600.0 72.42
2020-06-15 73.54 68.15 68.36 72.86 863600.0 71.8
2020-06-12 73.8 69.19 73.8 71.6 849300.0 70.56
2020-06-11 73.99 70.11 72.08 70.26 918900.0 69.24
2020-06-10 81.64 75.73 81.47 76.37 894100.0 75.26
2020-06-09 82.31 79.01 80.0 81.66 1106100.0 80.47
2020-06-08 83.45 80.83 82.74 81.04 1613900.0 79.86
2020-06-05 85.82 81.22 85.0 81.34 2384100.0 80.16
2020-06-04 79.27 76.18 76.85 79.27 1828800.0 78.12
2020-06-03 77.37 74.5 75.33 77.23 1527100.0 76.11
2020-06-02 73.64 71.98 72.29 73.0 1040400.0 71.94
2020-06-01 71.62 69.36 69.8 71.19 1053600.0 70.16
2020-05-29 70.51 68.48 69.74 69.28 681900.0 68.27
2020-05-28 74.43 70.42 74.19 70.69 623000.0 69.66
2020-05-27 73.8 71.19 73.14 72.98 1062100.0 71.92
2020-05-26 71.27 67.36 68.44 70.34 1058800.0 69.32
2020-05-22 65.92 63.91 64.78 65.21 861500.0 64.26
2020-05-21 65.74 64.54 65.45 64.78 1025500.0 63.84
2020-05-20 66.52 63.95 63.95 65.81 1025000.0 64.85
2020-05-19 65.55 62.77 64.48 62.86 887100.0 61.95
2020-05-18 65.69 62.35 62.35 64.96 1241900.0 64.02
2020-05-15 62.6 60.07 61.2 61.04 2815400.0 60.15
2020-05-14 62.19 56.56 57.88 62.02 1222700.0 61.12
2020-05-13 63.46 58.87 62.85 59.37 901700.0 58.51
2020-05-12 67.19 63.13 67.14 63.22 855300.0 62.3
2020-05-11 67.34 64.84 65.73 66.61 809000.0 65.64
2020-05-08 67.07 65.12 65.96 66.83 883300.0 65.86
2020-05-07 66.47 63.2 63.4 64.43 764200.0 63.49
2020-05-06 63.76 62.28 63.62 62.51 763800.0 61.6
2020-05-05 64.87 62.52 63.59 62.77 878700.0 61.86
2020-05-04 62.74 61.1 62.25 62.52 608700.0 61.61
2020-05-01 64.57 62.66 63.67 63.18 1106900.0 62.26
2020-04-30 70.0 65.04 68.13 65.92 2169400.0 64.96
2020-04-29 72.07 69.51 71.07 71.47 884700.0 70.43
2020-04-28 70.72 67.03 68.39 68.15 1062300.0 67.16
2020-04-27 66.27 62.3 62.3 65.81 835100.0 64.85
2020-04-24 62.6 60.62 62.11 61.55 745300.0 60.66
2020-04-23 63.15 61.11 61.93 61.35 663800.0 60.46
2020-04-22 63.05 61.84 62.68 62.14 1049600.0 61.24
2020-04-21 61.7 59.93 60.47 61.28 868900.0 60.39
2020-04-20 63.93 61.39 62.23 62.36 892800.0 61.45
2020-04-17 64.75 62.25 62.99 63.67 2824200.0 62.74
2020-04-16 62.61 59.15 62.29 60.65 1288100.0 59.77
2020-04-15 64.45 62.41 64.12 62.68 1340300.0 61.77
2020-04-14 69.26 65.3 69.01 67.0 980200.0 66.03
2020-04-13 68.93 66.76 68.72 67.43 790200.0 66.45
2020-04-09 70.21 67.61 68.01 69.44 1606500.0 68.43
2020-04-08 67.26 63.44 64.87 66.6 799400.0 65.63
2020-04-07 67.67 63.6 67.64 63.91 1133100.0 62.98
2020-04-06 64.85 60.2 60.77 64.21 1085100.0 63.28
2020-04-03 60.67 57.07 59.54 57.53 1031000.0 56.69
2020-04-02 61.97 58.07 58.46 59.98 1128800.0 59.11
2020-04-01 59.95 57.05 59.59 58.98 1398100.0 58.12
2020-03-31 65.03 62.28 63.49 63.2 1253200.0 62.28
2020-03-30 64.73 60.01 61.42 64.4 1269600.0 63.1
2020-03-27 63.55 60.04 61.5 61.65 915500.0 60.4
2020-03-26 65.58 60.1 61.22 64.67 1448500.0 63.36
2020-03-25 65.34 56.88 58.73 60.78 1468600.0 59.55
2020-03-24 60.67 54.76 57.6 59.42 1405000.0 58.22
2020-03-23 60.8 54.21 60.61 55.1 1781700.0 53.99
2020-03-20 68.64 61.12 66.27 61.42 2127800.0 60.18
2020-03-19 73.11 66.06 70.74 66.86 1869600.0 65.51
2020-03-18 75.59 66.05 70.5 71.92 3326400.0 70.47
2020-03-17 76.53 66.2 68.39 76.52 2626100.0 74.97
2020-03-16 70.72 59.94 59.94 66.6 2583900.0 65.26
2020-03-13 72.52 64.0 65.65 72.33 2892900.0 70.87
2020-03-12 63.68 58.79 62.35 60.81 2068600.0 59.58
2020-03-11 70.32 65.74 69.75 67.46 1820500.0 66.1
2020-03-10 72.42 65.19 68.07 72.06 2230400.0 70.6
2020-03-09 68.23 60.05 66.19 65.07 2290700.0 63.76
2020-03-06 74.21 70.25 71.51 73.6 2517800.0 72.11
2020-03-05 77.62 73.83 77.16 74.69 2261300.0 73.18
2020-03-04 79.82 75.93 79.68 79.79 3143600.0 78.18
2020-03-03 88.3 79.96 86.7 80.23 2244200.0 78.61
2020-03-02 87.18 82.59 84.17 87.14 1709600.0 85.38
2020-02-28 86.17 81.55 83.08 83.63 1927000.0 81.94
2020-02-27 89.99 86.06 87.75 86.18 1411200.0 84.44
2020-02-26 92.78 90.03 91.61 90.03 1361500.0 88.21
2020-02-25 94.15 90.88 94.15 90.94 1395800.0 89.1
2020-02-24 94.85 92.44 94.28 93.75 1248000.0 91.86
2020-02-21 100.75 97.13 100.34 97.61 1184600.0 95.64
2020-02-20 102.45 100.34 101.22 101.26 1022200.0 99.22
2020-02-19 101.45 99.49 99.8 101.26 1119400.0 99.22
2020-02-18 99.47 98.32 98.62 99.43 1174700.0 97.42