Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RJF.US
126.42+0.82(+0.65%)(czas lokalny: 17.05.2024 16:00)Raymond James Financial, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 126.25 | 126.69 | 125.55 | 126.42 | 679 945 | 0 |
16.05.2024 | 127.36 | 127.78 | 125.56 | 125.60 | 748 547 | 0 |
15.05.2024 | 127.26 | 128.35 | 126.88 | 127.30 | 1 120 311 | 0 |
14.05.2024 | 126.03 | 127.12 | 125.39 | 126.96 | 571 979 | 0 |
13.05.2024 | 126.12 | 126.00 | 124.68 | 125.70 | 738 414 | 0 |
10.05.2024 | 125.34 | 126.27 | 124.92 | 125.70 | 779 740 | 0 |
09.05.2024 | 125.10 | 125.59 | 124.76 | 125.16 | 691 359 | 0 |
08.05.2024 | 125.06 | 126.00 | 124.29 | 125.40 | 959 451 | 0 |
07.05.2024 | 125.83 | 126.50 | 125.24 | 125.27 | 627 742 | 0 |
06.05.2024 | 125.33 | 126.31 | 125.06 | 125.58 | 693 930 | 0 |
03.05.2024 | 125.00 | 125.39 | 123.81 | 124.42 | 618 003 | 0 |
02.05.2024 | 123.37 | 124.45 | 121.90 | 123.97 | 751 643 | 0 |
01.05.2024 | 122.21 | 124.02 | 121.45 | 122.55 | 1 294 084 | 0 |
30.04.2024 | 122.76 | 123.12 | 121.58 | 122.00 | 1 097 323 | 0 |
29.04.2024 | 122.04 | 124.55 | 121.76 | 123.19 | 1 112 135 | 0 |
26.04.2024 | 121.50 | 123.62 | 120.54 | 121.86 | 1 194 777 | 0 |
25.04.2024 | 123.00 | 123.00 | 117.83 | 121.95 | 2 769 586 | 0 |
24.04.2024 | 127.30 | 128.24 | 126.80 | 127.54 | 1 301 462 | 0 |
23.04.2024 | 125.50 | 127.80 | 125.44 | 127.14 | 1 115 696 | 0 |
22.04.2024 | 124.44 | 126.23 | 123.00 | 125.48 | 801 683 | 0 |
19.04.2024 | 122.58 | 123.82 | 122.29 | 123.60 | 3 032 958 | 0 |
18.04.2024 | 122.40 | 123.44 | 121.46 | 121.96 | 1 044 102 | 0 |
17.04.2024 | 123.44 | 124.03 | 121.87 | 121.94 | 1 145 616 | 0 |
16.04.2024 | 122.65 | 123.02 | 121.07 | 121.87 | 752 752 | 0 |
15.04.2024 | 124.18 | 126.00 | 122.30 | 122.52 | 1 413 905 | 0 |
12.04.2024 | 123.29 | 124.26 | 122.08 | 122.55 | 1 381 893 | 0 |
11.04.2024 | 126.82 | 127.33 | 124.47 | 124.50 | 1 543 275 | 0 |
10.04.2024 | 126.69 | 128.03 | 125.77 | 127.13 | 954 230 | 0 |
09.04.2024 | 130.29 | 130.71 | 127.12 | 128.07 | 617 615 | 0 |
08.04.2024 | 129.05 | 130.31 | 128.54 | 129.99 | 687 375 | 0 |
05.04.2024 | 127.88 | 129.65 | 127.73 | 128.29 | 730 537 | 0 |
04.04.2024 | 130.70 | 131.19 | 127.36 | 127.41 | 813 416 | 0 |
03.04.2024 | 128.62 | 130.05 | 127.99 | 129.61 | 707 214 | 0 |
02.04.2024 | 128.35 | 129.43 | 127.41 | 128.71 | 951 057 | 0 |
01.04.2024 | 128.20 | 128.62 | 126.69 | 128.52 | 735 125 | 0 |
28.03.2024 | 127.31 | 128.42 | 128.42 | 128.42 | 1 019 683 | 0 |
27.03.2024 | 126.13 | 127.44 | 125.50 | 127.40 | 673 635 | 0 |
26.03.2024 | 126.63 | 127.27 | 125.24 | 125.40 | 850 278 | 0 |
25.03.2024 | 125.32 | 127.25 | 125.53 | 126.46 | 1 244 090 | 0 |
22.03.2024 | 126.38 | 126.59 | 125.55 | 125.59 | 1 040 165 | 0 |
21.03.2024 | 124.00 | 126.42 | 123.42 | 126.10 | 1 396 898 | 0 |
20.03.2024 | 121.51 | 123.00 | 121.24 | 122.70 | 791 236 | 0 |
19.03.2024 | 121.09 | 122.64 | 120.57 | 122.19 | 1 014 017 | 0 |
18.03.2024 | 120.88 | 121.42 | 120.60 | 120.96 | 917 791 | 0 |
15.03.2024 | 118.87 | 121.39 | 119.55 | 120.76 | 1 322 351 | 0 |
14.03.2024 | 119.97 | 120.84 | 118.84 | 120.00 | 943 131 | 0 |
13.03.2024 | 119.44 | 120.66 | 119.44 | 120.00 | 815 674 | 0 |
12.03.2024 | 119.16 | 119.68 | 118.29 | 118.94 | 800 431 | 0 |
11.03.2024 | 119.48 | 120.14 | 118.19 | 118.82 | 956 162 | 0 |
08.03.2024 | 121.12 | 122.25 | 119.88 | 120.20 | 785 300 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus