Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RJF.US
113.36-0.15(-0.13%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 117.47 | 119.14 | 112.84 | 113.51 | 3 624 864 | 0 |
15.07.2024 | 120.90 | 122.25 | 118.49 | 121.11 | 1 355 763 | 0 |
12.07.2024 | 121.33 | 122.42 | 120.41 | 121.06 | 787 597 | 0 |
11.07.2024 | 119.99 | 120.87 | 119.12 | 120.70 | 1 502 721 | 0 |
10.07.2024 | 118.54 | 120.00 | 118.02 | 119.79 | 1 156 410 | 0 |
09.07.2024 | 117.17 | 119.38 | 117.17 | 118.67 | 961 176 | 0 |
08.07.2024 | 119.32 | 120.45 | 117.27 | 117.47 | 843 523 | 0 |
05.07.2024 | 120.29 | 120.73 | 118.98 | 119.51 | 731 059 | 0 |
03.07.2024 | 122.34 | 122.91 | 120.55 | 120.73 | 604 012 | 0 |
02.07.2024 | 122.53 | 123.07 | 121.55 | 122.08 | 823 371 | 0 |
01.07.2024 | 123.56 | 124.82 | 123.00 | 123.20 | 611 249 | 0 |
28.06.2024 | 121.85 | 123.75 | 121.32 | 123.61 | 1 611 109 | 0 |
27.06.2024 | 121.10 | 122.00 | 121.02 | 121.59 | 1 049 528 | 0 |
26.06.2024 | 121.00 | 121.72 | 120.66 | 121.52 | 770 395 | 0 |
25.06.2024 | 122.08 | 122.99 | 120.98 | 121.69 | 873 340 | 0 |
24.06.2024 | 121.03 | 123.57 | 120.57 | 122.38 | 1 235 384 | 0 |
21.06.2024 | 119.23 | 120.81 | 118.29 | 120.69 | 2 475 216 | 0 |
20.06.2024 | 118.84 | 119.18 | 117.45 | 119.06 | 1 184 830 | 0 |
18.06.2024 | 117.81 | 118.96 | 118.96 | 118.96 | 1 175 083 | 0 |
17.06.2024 | 115.59 | 118.44 | 115.44 | 117.96 | 828 849 | 0 |
14.06.2024 | 116.03 | 116.60 | 115.05 | 115.67 | 790 857 | 0 |
13.06.2024 | 117.97 | 117.97 | 116.58 | 117.23 | 897 588 | 0 |
12.06.2024 | 118.70 | 119.88 | 118.42 | 118.81 | 912 982 | 0 |
11.06.2024 | 118.76 | 118.76 | 117.18 | 117.27 | 1 205 366 | 0 |
10.06.2024 | 119.38 | 120.47 | 118.26 | 119.55 | 569 697 | 0 |
07.06.2024 | 120.21 | 121.60 | 119.77 | 120.03 | 498 436 | 0 |
06.06.2024 | 120.91 | 121.65 | 119.89 | 120.23 | 434 425 | 0 |
05.06.2024 | 119.23 | 121.22 | 118.28 | 120.81 | 759 633 | 0 |
04.06.2024 | 119.93 | 120.93 | 118.78 | 118.97 | 524 314 | 0 |
03.06.2024 | 122.95 | 122.85 | 119.98 | 120.93 | 624 148 | 0 |
31.05.2024 | 122.02 | 123.16 | 120.96 | 122.75 | 1 841 240 | 0 |
30.05.2024 | 121.82 | 123.60 | 121.68 | 121.89 | 740 252 | 0 |
29.05.2024 | 122.59 | 123.12 | 121.46 | 121.71 | 616 923 | 0 |
28.05.2024 | 125.73 | 125.89 | 123.35 | 123.54 | 1 086 541 | 0 |
24.05.2024 | 124.08 | 125.86 | 125.86 | 125.86 | 681 176 | 0 |
23.05.2024 | 123.65 | 124.78 | 121.71 | 123.39 | 886 367 | 0 |
22.05.2024 | 124.14 | 125.31 | 122.82 | 123.60 | 1 013 159 | 0 |
21.05.2024 | 125.17 | 125.68 | 124.67 | 124.79 | 674 371 | 0 |
20.05.2024 | 126.36 | 126.42 | 125.03 | 125.13 | 771 993 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus