Raymond James Financial Inc B ADR

RJF_pb
🏛️ 美国 →
25.16
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 25.12 25.12 25.08 25.09 0.0M
2024-12-30 25.08 25.08 25.06 25.07 0.0M
2024-12-27 25.09 25.09 25.05 25.09 0.0M
2024-12-26 25.07 25.09 25.00 25.08 0.0M
2024-12-24 25.07 25.07 25.04 25.06 0.0M
2024-12-23 25.05 25.07 25.03 25.07 0.0M
2024-12-20 25.05 25.07 25.03 25.03 0.0M
2024-12-19 25.07 25.07 24.98 24.99 0.0M
2024-12-18 25.05 25.09 25.03 25.06 0.0M
2024-12-17 25.04 25.09 24.98 25.01 0.0M
2024-12-16 25.01 25.09 25.01 25.07 0.0M
2024-12-13 25.40 25.42 25.40 25.40 0.0M
2024-12-12 25.39 25.40 25.37 25.40 0.0M
2024-12-11 25.39 25.39 25.38 25.38 0.0M
2024-12-10 25.38 25.38 25.36 25.38 0.0M
2024-12-09 25.34 25.37 25.34 25.37 0.0M
2024-12-06 25.33 25.33 25.31 25.32 0.0M
2024-12-05 25.33 25.33 25.29 25.33 0.0M
2024-12-04 25.34 25.34 25.31 25.31 0.0M
2024-12-03 25.31 25.34 25.31 25.34 0.0M
2024-12-02 25.34 25.34 25.28 25.34 0.0M
2024-11-29 25.31 25.31 25.31 25.31 0.0M
2024-11-27 25.30 25.32 25.30 25.32 0.0M
2024-11-26 25.29 25.29 25.27 25.29 0.0M
2024-11-25 25.25 25.27 25.23 25.27 0.0M
2024-11-22 25.25 25.25 25.22 25.22 0.0M
2024-11-21 25.22 25.25 25.22 25.25 0.0M
2024-11-20 25.20 25.20 25.19 25.19 0.0M
2024-11-19 25.23 25.24 25.23 25.23 0.0M
2024-11-18 25.22 25.23 25.22 25.23 0.0M
2024-11-15 25.20 25.21 25.20 25.21 0.0M
2024-11-14 25.19 25.21 25.18 25.21 0.0M
2024-11-13 25.23 25.23 25.20 25.20 0.0M
2024-11-12 25.21 25.21 25.18 25.19 0.0M
2024-11-11 25.22 25.23 25.20 25.20 0.0M
2024-11-06 25.16 25.19 25.16 25.18 0.0M
2024-11-05 25.20 25.21 25.16 25.18 0.0M
2024-11-04 25.16 25.19 25.15 25.16 0.0M
2024-11-01 25.16 25.20 25.15 25.15 0.0M
2024-10-31 25.24 25.24 25.18 25.18 0.0M
2024-10-30 25.17 25.17 25.15 25.17 0.0M
2024-10-29 25.20 25.20 25.16 25.16 0.0M
2024-10-28 25.18 25.18 25.16 25.17 0.0M
2024-10-25 25.16 25.17 25.14 25.16 0.0M
2024-10-24 25.17 25.17 25.15 25.15 0.0M
2024-10-23 25.18 25.18 25.15 25.15 0.0M
2024-10-22 25.17 25.17 25.13 25.17 0.0M
2024-10-21 25.14 25.16 25.14 25.14 0.0M
2024-10-18 25.17 25.18 25.13 25.15 0.0M
2024-10-17 25.18 25.18 25.14 25.14 0.0M
2024-10-16 25.22 25.22 25.15 25.16 0.0M
2024-10-15 25.13 25.20 25.13 25.17 0.0M
2024-10-14 25.12 25.16 25.12 25.13 0.0M
2024-10-11 25.17 25.17 25.12 25.12 0.0M
2024-10-10 25.20 25.20 25.14 25.14 0.0M
2024-10-09 25.18 25.18 25.14 25.14 0.0M
2024-10-08 25.20 25.21 25.16 25.21 0.0M
2024-10-07 25.26 25.26 25.16 25.17 0.0M
2024-10-04 25.22 25.22 25.17 25.22 0.0M
2024-10-03 25.28 25.28 25.27 25.27 0.0M
2024-10-02 25.27 25.27 25.24 25.25 0.0M
2024-10-01 25.25 25.26 25.20 25.26 0.0M
2024-09-30 25.26 25.26 25.17 25.24 0.0M
2024-09-27 25.26 25.26 25.21 25.25 0.0M
2024-09-26 25.21 25.25 25.14 25.25 0.0M
2024-09-25 25.19 25.20 25.15 25.15 0.0M
2024-09-24 25.12 25.22 25.12 25.18 0.0M
2024-09-23 25.22 25.22 25.12 25.21 0.0M
2024-09-20 25.11 25.14 25.11 25.14 0.0M
2024-09-19 25.15 25.16 25.12 25.12 0.0M
2024-09-18 25.08 25.16 25.08 25.15 0.0M
2024-09-17 25.05 25.13 25.05 25.13 0.0M
2024-09-16 25.09 25.09 25.04 25.07 0.0M
2024-09-13 25.10 25.10 25.02 25.10 0.0M
2024-09-12 25.42 25.46 25.42 25.46 0.0M
2024-09-11 25.41 25.43 25.41 25.43 0.0M
2024-09-10 25.41 25.47 25.39 25.47 0.0M
2024-09-09 25.38 25.40 25.38 25.40 0.0M
2024-09-06 25.39 25.39 25.37 25.39 0.0M
2024-09-05 25.42 25.42 25.38 25.38 0.0M
2024-09-04 25.37 25.47 25.37 25.47 0.0M
2024-09-03 25.33 25.44 25.33 25.40 0.0M
2024-08-28 25.31 25.33 25.29 25.31 0.0M
2024-08-27 25.31 25.31 25.29 25.30 0.0M
2024-08-26 25.32 25.32 25.30 25.30 0.0M
2024-08-23 25.29 25.30 25.29 25.30 0.0M
2024-08-22 25.31 25.31 25.28 25.28 0.0M
2024-08-21 25.28 25.33 25.28 25.28 0.0M
2024-08-20 25.28 25.28 25.28 25.28 0.0M
2024-08-19 25.27 25.30 25.27 25.27 0.0M
2024-08-16 25.26 25.27 25.26 25.26 0.0M
2024-08-15 25.26 25.26 25.26 25.26 0.0M
2024-08-14 25.25 25.26 25.24 25.26 0.0M
2024-08-13 25.24 25.29 25.24 25.24 0.0M
2024-08-12 25.24 25.25 25.24 25.24 0.0M
2024-08-09 25.25 25.25 25.23 25.25 0.0M
2024-08-08 25.25 25.26 25.23 25.23 0.0M
2024-08-07 25.23 25.24 25.20 25.21 0.0M
2024-08-06 25.24 25.25 25.10 25.22 0.0M
2024-08-05 25.23 25.26 25.11 25.26 0.0M
2024-08-02 25.25 25.25 25.24 25.25 0.0M
2024-08-01 25.22 25.24 25.22 25.24 0.0M
2024-07-31 25.22 25.23 25.21 25.22 0.0M
2024-07-30 25.21 25.23 25.21 25.23 0.0M
2024-07-29 25.21 25.23 25.21 25.23 0.0M
2024-07-26 25.20 25.22 25.20 25.22 0.0M
2024-07-25 25.19 25.21 25.19 25.21 0.0M
2024-07-24 25.18 25.20 25.18 25.20 0.0M
2024-07-23 25.18 25.20 25.17 25.20 0.0M
2024-07-22 25.16 25.17 25.16 25.16 0.0M
2024-07-19 25.16 25.20 25.16 25.20 0.0M
2024-07-18 25.16 25.16 25.15 25.15 0.0M
2024-07-17 25.17 25.19 25.16 25.16 0.0M
2024-07-16 25.16 25.20 25.15 25.18 0.0M
2024-07-15 25.14 25.15 25.14 25.15 0.0M
2024-07-12 25.15 25.19 25.15 25.18 0.0M
2024-07-11 25.12 25.20 25.12 25.15 0.0M
2024-07-10 25.10 25.12 25.09 25.10 0.0M
2024-07-09 25.09 25.10 25.09 25.10 0.0M
2024-07-08 25.09 25.09 25.09 25.09 0.0M
2024-07-05 25.08 25.10 25.07 25.10 0.0M
2024-07-03 25.03 25.08 25.03 25.07 0.0M
2024-07-02 25.01 25.05 25.01 25.05 0.0M
2024-07-01 25.00 25.05 24.99 25.00 0.0M
2024-06-28 25.08 25.08 25.00 25.00 0.0M
2024-06-27 24.99 25.02 24.98 24.98 0.0M
2024-06-26 25.00 25.00 24.99 24.99 0.0M
2024-06-25 24.99 25.00 24.99 25.00 0.0M
2024-06-24 25.03 25.03 25.01 25.01 0.0M
2024-06-21 25.00 25.03 25.00 25.03 0.0M
2024-06-20 24.96 25.00 24.96 24.96 0.0M
2024-06-18 24.97 25.02 24.94 25.00 0.0M
2024-06-17 24.96 24.97 24.96 24.96 0.0M
2024-06-14 25.24 25.24 25.04 25.06 0.0M
2024-06-13 25.39 25.41 25.39 25.41 0.0M
2024-06-12 25.39 25.40 25.39 25.40 0.0M
2024-06-11 25.39 25.40 25.39 25.40 0.0M
2024-06-10 25.39 25.40 25.39 25.40 0.0M
2024-06-07 25.38 25.40 25.38 25.40 0.0M
2024-06-06 25.38 25.38 25.37 25.37 0.0M
2024-06-05 25.37 25.38 25.37 25.38 0.0M
2024-06-04 25.37 25.38 25.37 25.37 0.0M
2024-06-03 25.37 25.43 25.36 25.37 0.0M
2024-05-31 25.27 25.30 25.27 25.30 0.0M
2024-05-30 25.28 25.36 25.26 25.30 0.0M
2024-05-29 25.27 25.30 25.25 25.28 0.0M
2024-05-28 25.25 25.25 25.25 25.25 0.0M
2024-05-24 25.26 25.27 25.26 25.27 0.0M
2024-05-23 25.22 25.29 25.22 25.29 0.0M
2024-05-22 25.24 25.29 25.21 25.22 0.0M
2024-05-21 25.21 25.25 25.20 25.25 0.0M
2024-05-20 25.22 25.24 25.22 25.22 0.0M
2024-05-17 25.27 25.33 25.27 25.30 0.0M
2024-05-16 25.26 25.26 25.20 25.26 0.0M
2024-05-15 25.20 25.22 25.20 25.22 0.0M
2024-05-14 25.19 25.20 25.19 25.20 0.0M
2024-05-13 25.19 25.20 25.19 25.19 0.0M
2024-05-10 25.19 25.20 25.19 25.19 0.0M
2024-05-09 25.19 25.22 25.18 25.22 0.0M
2024-05-08 25.24 25.24 25.20 25.24 0.0M
2024-05-07 25.22 25.23 25.21 25.23 0.0M
2024-05-06 25.20 25.25 25.16 25.25 0.0M
2024-05-03 25.18 25.19 25.16 25.19 0.0M
2024-05-02 25.19 25.19 25.17 25.17 0.0M
2024-05-01 25.16 25.18 25.12 25.16 0.0M
2024-04-30 25.12 25.14 25.12 25.12 0.0M
2024-04-29 25.15 25.15 25.11 25.14 0.0M
2024-04-26 25.13 25.13 25.11 25.11 0.0M
2024-04-25 25.11 25.12 25.10 25.10 0.0M
2024-04-24 25.10 25.14 25.10 25.10 0.0M
2024-04-23 25.08 25.10 25.08 25.09 0.0M
2024-04-22 25.11 25.11 25.10 25.10 0.0M
2024-04-19 25.07 25.12 25.07 25.10 0.0M
2024-04-18 25.07 25.07 25.06 25.06 0.0M
2024-04-17 25.05 25.10 25.05 25.06 0.0M
2024-04-16 25.04 25.05 25.04 25.05 0.0M
2024-04-15 25.03 25.04 25.03 25.03 0.0M
2024-04-12 25.05 25.05 25.03 25.03 0.0M
2024-04-11 25.04 25.07 25.03 25.05 0.0M
2024-04-10 25.03 25.03 25.01 25.01 0.1M
2024-04-09 25.05 25.06 25.04 25.04 0.0M
2024-04-08 25.05 25.07 25.04 25.05 0.1M
2024-04-05 25.05 25.07 25.04 25.06 0.0M
2024-04-04 25.06 25.08 25.06 25.08 0.0M
2024-04-03 25.04 25.10 25.02 25.09 0.0M
2024-04-02 25.07 25.07 25.05 25.05 0.0M
2024-04-01 25.07 25.07 25.07 25.07 0.0M
2024-03-28 25.07 25.09 25.05 25.07 0.0M
2024-03-27 25.08 25.10 25.05 25.10 0.0M
2024-03-26 25.05 25.06 25.04 25.05 0.0M
2024-03-25 25.05 25.08 25.03 25.08 0.0M
2024-03-22 25.04 25.06 25.04 25.05 0.0M
2024-03-21 25.04 25.05 24.99 25.05 0.0M
2024-03-20 25.00 25.02 24.99 25.01 0.0M
2024-03-19 25.00 25.02 24.98 25.00 0.0M
2024-03-18 24.95 25.02 24.95 25.00 0.0M
2024-03-15 24.97 25.01 24.95 25.01 0.0M
2024-03-14 24.95 24.99 24.92 24.95 0.0M
2024-03-13 25.35 25.35 25.32 25.34 0.0M
2024-03-12 25.36 25.38 25.35 25.35 0.0M
2024-03-11 25.37 25.40 25.37 25.40 0.0M
2024-03-08 25.29 25.32 25.29 25.32 0.0M
2024-03-07 25.29 25.29 25.29 25.29 0.0M
2024-03-06 25.29 25.29 25.27 25.28 0.0M
2024-03-05 25.28 25.28 25.27 25.28 0.0M
2024-03-04 25.28 25.28 25.28 25.28 0.0M
2024-03-01 25.27 25.28 25.26 25.26 0.0M
2024-02-29 25.27 25.27 25.25 25.26 0.0M
2024-02-28 25.24 25.26 25.24 25.26 0.0M
2024-02-27 25.23 25.25 25.23 25.25 0.0M
2024-02-26 25.26 25.26 25.26 25.26 0.0M
2024-02-22 25.22 25.27 25.22 25.25 0.0M
2024-02-21 25.26 25.26 25.26 25.26 0.0M
2024-02-20 25.21 25.24 25.21 25.24 0.0M
2024-02-16 25.21 25.21 25.18 25.20 0.0M
2024-02-15 25.17 25.20 25.17 25.18 0.0M
2024-02-14 25.16 25.19 25.16 25.16 0.0M
2024-02-13 25.19 25.19 25.15 25.17 0.0M
2024-02-12 25.15 25.20 25.15 25.20 0.0M
2024-02-09 25.14 25.15 25.14 25.15 0.0M
2024-02-08 25.14 25.21 25.14 25.21 0.0M
2024-02-07 25.13 25.21 25.13 25.15 0.0M
2024-02-06 25.21 25.21 25.15 25.15 0.0M
2024-02-05 25.12 25.18 25.12 25.16 0.0M
2024-02-02 25.12 25.18 25.12 25.18 0.0M
2024-02-01 25.16 25.21 25.12 25.20 0.0M
2024-01-31 25.15 25.27 25.15 25.18 0.0M
2024-01-30 25.15 25.27 25.15 25.15 0.0M
2024-01-29 25.16 25.16 25.14 25.16 0.0M
2024-01-26 25.15 25.20 25.11 25.15 0.0M
2024-01-25 25.12 25.26 25.12 25.15 0.0M
2024-01-24 25.18 25.25 25.15 25.20 0.0M
2024-01-23 25.18 25.18 25.09 25.18 0.0M
2024-01-22 25.09 25.18 25.09 25.18 0.0M
2024-01-19 25.09 25.18 25.08 25.14 0.0M
2024-01-17 25.18 25.19 25.12 25.19 0.0M
2024-01-16 25.15 25.15 25.06 25.06 0.0M
2024-01-12 25.15 25.15 25.15 25.15 0.0M
2024-01-11 25.04 25.24 25.04 25.15 0.0M
2024-01-10 25.15 25.15 25.02 25.02 0.0M
2024-01-09 25.02 25.15 25.01 25.08 0.0M
2024-01-08 25.10 25.10 25.01 25.02 0.0M
2024-01-05 25.01 25.01 25.00 25.00 0.0M
2024-01-04 25.00 25.00 25.00 25.00 0.0M
2024-01-03 25.10 25.10 24.95 25.00 0.0M
2024-01-02 25.05 25.10 25.00 25.10 0.0M