Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RJF.US
121.95-5.59(-4.38%)(czas lokalny: 25.04.2024 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 |
---|---|---|---|---|---|---|
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 |
07.03.2024 | 121.46 | 122.41 | 120.90 | 120.93 | 967 605 | 0 |
06.03.2024 | 122.00 | 122.13 | 120.05 | 121.18 | 893 574 | 0 |
05.03.2024 | 120.19 | 122.09 | 120.19 | 121.49 | 808 748 | 0 |
04.03.2024 | 120.12 | 121.99 | 120.03 | 120.87 | 791 057 | 0 |
01.03.2024 | 120.46 | 120.53 | 119.28 | 120.07 | 941 465 | 0 |
29.02.2024 | 121.00 | 121.43 | 119.42 | 120.32 | 962 260 | 0 |
28.02.2024 | 119.38 | 120.90 | 119.02 | 120.43 | 695 785 | 0 |
27.02.2024 | 119.20 | 119.75 | 118.43 | 119.71 | 523 112 | 0 |
26.02.2024 | 118.22 | 119.60 | 118.33 | 118.65 | 802 189 | 0 |
23.02.2024 | 118.64 | 120.08 | 118.50 | 118.58 | 693 791 | 0 |
22.02.2024 | 117.94 | 119.00 | 117.24 | 118.46 | 793 847 | 0 |
21.02.2024 | 116.24 | 116.90 | 115.59 | 116.83 | 711 699 | 0 |
20.02.2024 | 117.11 | 118.33 | 116.18 | 116.45 | 1 083 894 | 0 |
16.02.2024 | 118.10 | 118.49 | 118.49 | 118.49 | 737 073 | 0 |
15.02.2024 | 117.22 | 119.05 | 117.22 | 118.44 | 1 083 231 | 0 |
14.02.2024 | 115.86 | 116.74 | 114.97 | 116.69 | 971 963 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus