Italia markets closed

Raymond James Financial, Inc. (RJF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
124,42+0,45 (+0,36%)
Alla chiusura: 04:00PM EDT
124,42 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024125,00125,00123,81124,42124,42618.003
02 mag 2024123,37124,45121,90123,97123,97759.100
01 mag 2024122,21124,02121,45122,55122,551.305.100
30 apr 2024122,76123,12121,58122,00122,001.097.300
29 apr 2024122,04124,55122,01123,19123,191.112.300
26 apr 2024121,50123,62120,54121,86121,861.197.900
25 apr 2024123,00123,00117,83121,95121,952.902.400
24 apr 2024127,30128,24126,89127,54127,541.324.200
23 apr 2024125,50127,80125,46127,14127,141.115.700
22 apr 2024124,44126,23123,00125,48125,48810.000
19 apr 2024122,58123,82122,29123,60123,603.039.900
18 apr 2024122,40123,44121,46121,96121,961.049.100
17 apr 2024123,44124,03121,87121,94121,941.149.400
16 apr 2024122,65123,02121,07121,87121,87752.800
15 apr 2024124,18126,00122,31122,52122,521.413.900
12 apr 2024123,29124,26122,08122,55122,551.381.900
11 apr 2024126,82127,33124,47124,50124,501.562.200
10 apr 2024126,69128,02125,77127,13127,13977.800
09 apr 2024130,29130,71127,12128,07128,07617.600
08 apr 2024129,05130,31128,54129,99129,99687.400
05 apr 2024127,88129,65127,85128,29128,29739.300
04 apr 2024130,70131,19127,36127,41127,41823.000
03 apr 2024128,62130,00128,45129,61129,61734.300
02 apr 2024128,35129,43127,41128,71128,71952.200
01 apr 2024128,20128,62126,69128,52128,52764.200
28 mar 2024127,24128,72127,24128,42128,421.019.700
28 mar 20240.45 Dividendo
27 mar 2024126,13127,44125,50127,40126,95682.900
26 mar 2024126,63127,24125,24125,40124,96850.400
25 mar 2024125,32127,25125,32126,46126,011.275.500
22 mar 2024126,38126,59125,55125,59125,151.064.200
21 mar 2024124,00126,42123,42126,10125,651.429.300
20 mar 2024121,51123,00121,28122,70122,27791.400
19 mar 2024121,09122,64120,57122,19121,761.027.800
18 mar 2024120,88121,42120,60120,96120,53936.700
15 mar 2024118,87121,39118,87120,76120,331.343.200
14 mar 2024119,97120,84118,84120,00119,58959.100
13 mar 2024119,44120,66119,44120,00119,58844.600
12 mar 2024119,16119,51118,29118,94118,52862.500
11 mar 2024119,48120,14118,20118,82118,40956.200
08 mar 2024121,12122,25119,88120,20119,78794.600
07 mar 2024121,46122,40120,90120,93120,50967.600
06 mar 2024122,00122,02120,05121,18120,75893.700
05 mar 2024120,19122,09120,19121,49121,06808.700
04 mar 2024120,18121,99120,12120,87120,44803.400
01 mar 2024120,46120,53119,28120,07119,65966.600
29 feb 2024121,00121,43119,42120,32119,90971.800
28 feb 2024119,32120,90119,24120,43120,00706.600
27 feb 2024119,20119,76118,43119,71119,29523.100
26 feb 2024118,22119,60118,22118,65118,23812.200
23 feb 2024118,64120,09118,50118,58118,16718.800
22 feb 2024117,94119,00117,62118,46118,04824.500
21 feb 2024116,24116,90115,66116,83116,42713.800
20 feb 2024117,11118,33116,19116,45116,041.149.500
16 feb 2024118,10119,23117,87118,49118,07737.100
15 feb 2024117,22119,05117,22118,44118,021.085.000
14 feb 2024115,86116,74114,97116,69116,28985.900
13 feb 2024115,88116,85113,35114,91114,501.380.200
12 feb 2024115,18117,86115,18117,03116,621.151.100
09 feb 2024111,97114,96111,97114,88114,47949.900
08 feb 2024111,15112,16110,17112,10111,70804.500
07 feb 2024111,36111,76110,40111,04110,65795.300
06 feb 2024112,08112,82110,54111,35110,96778.200
05 feb 2024111,65113,11110,80112,42112,02985.600
02 feb 2024110,45113,70110,22112,43112,031.116.000
01 feb 2024109,89111,19108,25110,49110,101.093.600
31 gen 2024113,22113,93110,05110,18109,791.392.000
30 gen 2024111,81113,91111,80113,49113,092.146.500
29 gen 2024112,52113,27111,60112,27111,871.627.000
26 gen 2024114,37116,45113,19113,22112,822.085.000
25 gen 2024115,98116,58109,69113,85113,452.534.500
24 gen 2024114,58115,42111,93112,53112,132.376.500
23 gen 2024113,89114,26112,80113,42113,02948.200
22 gen 2024111,42113,55111,42113,52113,121.068.800
19 gen 2024110,36111,83109,00111,52111,13923.900
18 gen 2024109,22109,82108,20109,74109,35683.900
17 gen 2024107,62110,09107,60109,20108,81895.700
16 gen 2024107,94109,37106,75109,31108,921.305.200
12 gen 2024111,00111,59108,92109,13108,741.180.500
11 gen 2024110,99110,99109,73110,53110,14659.100
10 gen 2024111,85111,95110,37110,94110,55847.400
09 gen 2024111,27111,33110,15110,73110,34688.800
08 gen 2024112,32112,50111,25112,46112,06700.100
05 gen 2024110,18112,39109,50112,04111,64984.100
04 gen 2024109,21111,30109,21110,17109,781.244.000
03 gen 2024110,73110,99109,43109,46109,07818.800
02 gen 2024111,14112,39110,50112,30111,90696.100
29 dic 2023112,31112,70111,30111,50111,11554.800
29 dic 20230.45 Dividendo
28 dic 2023113,55113,62112,40112,73111,88582.700
27 dic 2023112,70113,62112,25113,17112,32806.500
26 dic 2023111,80113,34111,55112,61111,76602.600
22 dic 2023111,31112,06111,00111,71110,87906.600
21 dic 2023112,63113,01109,62111,01110,181.102.800
20 dic 2023113,11114,75112,03112,10111,26974.200
19 dic 2023111,52113,94111,52113,67112,821.091.500
18 dic 2023110,42111,60109,87111,40110,56908.100
15 dic 2023110,49110,97109,65110,02109,193.529.300
14 dic 2023109,16112,27108,93110,88110,052.001.200
13 dic 2023109,67110,46106,93107,75106,941.707.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...