Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RJF.US
163.61+3.02(+1.88%)(czas lokalny: 02.01.2026 16:00)Raymond James Financial Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 160.27 | 163.74 | 159.93 | 163.61 | 54 377 | 0 |
| 31.12.2025 | 163.26 | 163.26 | 160.55 | 160.57 | 24 320 | 0 |
| 30.12.2025 | 163.91 | 163.94 | 162.56 | 162.60 | 31 392 | 0 |
| 29.12.2025 | 164.73 | 164.79 | 163.71 | 164.08 | 20 287 | 0 |
| 26.12.2025 | 165.96 | 166.09 | 164.71 | 165.27 | 21 649 | 0 |
| 24.12.2025 | 166.02 | 166.59 | 164.70 | 165.84 | 176 768 | 0 |
| 23.12.2025 | 165.78 | 167.05 | 164.97 | 165.75 | 41 623 | 0 |
| 22.12.2025 | 163.49 | 166.15 | 163.49 | 165.97 | 52 264 | 0 |
| 19.12.2025 | 161.56 | 163.74 | 160.84 | 163.03 | 66 966 | 0 |
| 18.12.2025 | 161.79 | 163.56 | 160.18 | 160.18 | 73 706 | 0 |
| 17.12.2025 | 162.59 | 163.82 | 160.85 | 161.00 | 74 347 | 0 |
| 16.12.2025 | 162.92 | 163.34 | 161.53 | 162.00 | 35 831 | 0 |
| 15.12.2025 | 164.32 | 164.78 | 161.89 | 162.75 | 47 946 | 0 |
| 12.12.2025 | 164.39 | 164.86 | 162.56 | 163.86 | 54 588 | 0 |
| 11.12.2025 | 166.25 | 166.84 | 163.39 | 163.89 | 54 663 | 0 |
| 10.12.2025 | 165.95 | 167.63 | 164.80 | 166.95 | 65 236 | 0 |
| 09.12.2025 | 165.03 | 167.01 | 164.82 | 164.88 | 42 181 | 0 |
| 08.12.2025 | 162.95 | 165.41 | 162.91 | 164.18 | 43 003 | 0 |
| 05.12.2025 | 162.15 | 164.06 | 162.15 | 163.12 | 40 681 | 0 |
| 04.12.2025 | 161.00 | 163.35 | 160.67 | 162.63 | 48 938 | 0 |
| 03.12.2025 | 156.28 | 158.91 | 155.94 | 158.83 | 50 962 | 0 |
| 02.12.2025 | 155.98 | 156.91 | 155.53 | 155.66 | 37 959 | 0 |
| 01.12.2025 | 155.48 | 157.38 | 155.16 | 155.85 | 38 548 | 0 |
| 28.11.2025 | 157.02 | 157.68 | 155.84 | 156.57 | 13 085 | 0 |
| 26.11.2025 | 155.03 | 156.82 | 155.03 | 155.74 | 38 650 | 0 |
| 25.11.2025 | 153.69 | 155.12 | 153.06 | 154.51 | 47 879 | 0 |
| 24.11.2025 | 152.92 | 153.91 | 151.42 | 153.15 | 60 457 | 0 |
| 21.11.2025 | 152.25 | 154.67 | 151.21 | 152.99 | 64 287 | 0 |
| 20.11.2025 | 159.86 | 160.67 | 150.71 | 151.27 | 136 031 | 0 |
| 19.11.2025 | 155.91 | 158.42 | 155.91 | 157.72 | 91 908 | 0 |
| 18.11.2025 | 154.46 | 157.02 | 154.16 | 155.80 | 127 350 | 0 |
| 17.11.2025 | 158.50 | 158.96 | 154.45 | 155.38 | 75 782 | 0 |
| 14.11.2025 | 158.81 | 160.96 | 158.51 | 158.72 | 164 391 | 0 |
| 13.11.2025 | 165.46 | 166.22 | 160.76 | 161.16 | 107 226 | 0 |
| 12.11.2025 | 163.60 | 167.92 | 163.59 | 165.90 | 91 887 | 0 |
| 11.11.2025 | 162.59 | 164.52 | 162.00 | 163.48 | 62 676 | 0 |
| 10.11.2025 | 163.63 | 164.59 | 160.28 | 162.01 | 66 354 | 0 |
| 07.11.2025 | 160.50 | 163.13 | 159.66 | 163.13 | 168 915 | 0 |
| 06.11.2025 | 159.59 | 161.81 | 159.17 | 160.75 | 198 129 | 0 |
| 05.11.2025 | 157.54 | 160.16 | 157.26 | 159.57 | 88 008 | 0 |
| 04.11.2025 | 157.66 | 159.40 | 157.54 | 158.11 | 130 242 | 0 |
| 03.11.2025 | 157.88 | 159.61 | 157.47 | 158.81 | 205 677 | 0 |
| 31.10.2025 | 157.42 | 159.42 | 157.02 | 158.69 | 116 319 | 0 |
| 30.10.2025 | 158.97 | 159.66 | 156.80 | 158.08 | 82 864 | 0 |
| 29.10.2025 | 158.09 | 160.23 | 157.09 | 158.26 | 64 194 | 0 |
| 28.10.2025 | 161.99 | 162.32 | 159.59 | 159.59 | 29 427 | 0 |
| 27.10.2025 | 163.48 | 163.93 | 161.32 | 161.72 | 63 560 | 0 |
| 24.10.2025 | 165.71 | 166.17 | 161.29 | 162.41 | 98 204 | 0 |
| 23.10.2025 | 168.71 | 170.73 | 159.66 | 165.10 | 143 039 | 0 |
| 22.10.2025 | 165.93 | 167.46 | 165.57 | 166.11 | 85 322 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
