Mercado abrirá em 9 hs

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
127,54+0,40 (+0,31%)
No fechamento: 04:00PM EDT
127,40 -0,14 (-0,11%)
Pós-fechamento: 06:40PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024127,30128,24126,89127,54127,541.324.200
23 de abr. de 2024125,50127,80125,46127,14127,141.115.700
22 de abr. de 2024124,44126,23123,00125,48125,48810.000
19 de abr. de 2024122,58123,82122,29123,60123,603.039.900
18 de abr. de 2024122,40123,44121,46121,96121,961.049.100
17 de abr. de 2024123,44124,03121,87121,94121,941.149.400
16 de abr. de 2024122,65123,02121,07121,87121,87752.800
15 de abr. de 2024124,18126,00122,31122,52122,521.413.900
12 de abr. de 2024123,29124,26122,08122,55122,551.381.900
11 de abr. de 2024126,82127,33124,47124,50124,501.562.200
10 de abr. de 2024126,69128,02125,77127,13127,13977.800
09 de abr. de 2024130,29130,71127,12128,07128,07617.600
08 de abr. de 2024129,05130,31128,54129,99129,99687.400
05 de abr. de 2024127,88129,65127,85128,29128,29739.300
04 de abr. de 2024130,70131,19127,36127,41127,41823.000
03 de abr. de 2024128,62130,00128,45129,61129,61734.300
02 de abr. de 2024128,35129,43127,41128,71128,71952.200
01 de abr. de 2024128,20128,62126,69128,52128,52764.200
28 de mar. de 2024127,24128,72127,24128,42128,421.019.700
28 de mar. de 20240.45 Dividendo
27 de mar. de 2024126,13127,44125,50127,40126,95682.900
26 de mar. de 2024126,63127,24125,24125,40124,96850.400
25 de mar. de 2024125,32127,25125,32126,46126,011.275.500
22 de mar. de 2024126,38126,59125,55125,59125,151.064.200
21 de mar. de 2024124,00126,42123,42126,10125,651.429.300
20 de mar. de 2024121,51123,00121,28122,70122,27791.400
19 de mar. de 2024121,09122,64120,57122,19121,761.027.800
18 de mar. de 2024120,88121,42120,60120,96120,53936.700
15 de mar. de 2024118,87121,39118,87120,76120,331.343.200
14 de mar. de 2024119,97120,84118,84120,00119,58959.100
13 de mar. de 2024119,44120,66119,44120,00119,58844.600
12 de mar. de 2024119,16119,51118,29118,94118,52862.500
11 de mar. de 2024119,48120,14118,20118,82118,40956.200
08 de mar. de 2024121,12122,25119,88120,20119,78794.600
07 de mar. de 2024121,46122,40120,90120,93120,50967.600
06 de mar. de 2024122,00122,02120,05121,18120,75893.700
05 de mar. de 2024120,19122,09120,19121,49121,06808.700
04 de mar. de 2024120,18121,99120,12120,87120,44803.400
01 de mar. de 2024120,46120,53119,28120,07119,65966.600
29 de fev. de 2024121,00121,43119,42120,32119,90971.800
28 de fev. de 2024119,32120,90119,24120,43120,00706.600
27 de fev. de 2024119,20119,76118,43119,71119,29523.100
26 de fev. de 2024118,22119,60118,22118,65118,23812.200
23 de fev. de 2024118,64120,09118,50118,58118,16718.800
22 de fev. de 2024117,94119,00117,62118,46118,04824.500
21 de fev. de 2024116,24116,90115,66116,83116,42713.800
20 de fev. de 2024117,11118,33116,19116,45116,041.149.500
16 de fev. de 2024118,10119,23117,87118,49118,07737.100
15 de fev. de 2024117,22119,05117,22118,44118,021.085.000
14 de fev. de 2024115,86116,74114,97116,69116,28985.900
13 de fev. de 2024115,88116,85113,35114,91114,501.380.200
12 de fev. de 2024115,18117,86115,18117,03116,621.151.100
09 de fev. de 2024111,97114,96111,97114,88114,47949.900
08 de fev. de 2024111,15112,16110,17112,10111,70804.500
07 de fev. de 2024111,36111,76110,40111,04110,65795.300
06 de fev. de 2024112,08112,82110,54111,35110,96778.200
05 de fev. de 2024111,65113,11110,80112,42112,02985.600
02 de fev. de 2024110,45113,70110,22112,43112,031.116.000
01 de fev. de 2024109,89111,19108,25110,49110,101.093.600
31 de jan. de 2024113,22113,93110,05110,18109,791.392.000
30 de jan. de 2024111,81113,91111,80113,49113,092.146.500
29 de jan. de 2024112,52113,27111,60112,27111,871.627.000
26 de jan. de 2024114,37116,45113,19113,22112,822.085.000
25 de jan. de 2024115,98116,58109,69113,85113,452.534.500
24 de jan. de 2024114,58115,42111,93112,53112,132.376.500
23 de jan. de 2024113,89114,26112,80113,42113,02948.200
22 de jan. de 2024111,42113,55111,42113,52113,121.068.800
19 de jan. de 2024110,36111,83109,00111,52111,13923.900
18 de jan. de 2024109,22109,82108,20109,74109,35683.900
17 de jan. de 2024107,62110,09107,60109,20108,81895.700
16 de jan. de 2024107,94109,37106,75109,31108,921.305.200
12 de jan. de 2024111,00111,59108,92109,13108,741.180.500
11 de jan. de 2024110,99110,99109,73110,53110,14659.100
10 de jan. de 2024111,85111,95110,37110,94110,55847.400
09 de jan. de 2024111,27111,33110,15110,73110,34688.800
08 de jan. de 2024112,32112,50111,25112,46112,06700.100
05 de jan. de 2024110,18112,39109,50112,04111,64984.100
04 de jan. de 2024109,21111,30109,21110,17109,781.244.000
03 de jan. de 2024110,73110,99109,43109,46109,07818.800
02 de jan. de 2024111,14112,39110,50112,30111,90696.100
29 de dez. de 2023112,31112,70111,30111,50111,11554.800
29 de dez. de 20230.45 Dividendo
28 de dez. de 2023113,55113,62112,40112,73111,88582.700
27 de dez. de 2023112,70113,62112,25113,17112,32806.500
26 de dez. de 2023111,80113,34111,55112,61111,76602.600
22 de dez. de 2023111,31112,06111,00111,71110,87906.600
21 de dez. de 2023112,63113,01109,62111,01110,181.102.800
20 de dez. de 2023113,11114,75112,03112,10111,26974.200
19 de dez. de 2023111,52113,94111,52113,67112,821.091.500
18 de dez. de 2023110,42111,60109,87111,40110,56908.100
15 de dez. de 2023110,49110,97109,65110,02109,193.529.300
14 de dez. de 2023109,16112,27108,93110,88110,052.001.200
13 de dez. de 2023109,67110,46106,93107,75106,941.707.700
12 de dez. de 2023108,34109,67107,54109,62108,80790.700
11 de dez. de 2023107,24108,48106,76108,04107,23793.000
08 de dez. de 2023105,28107,26105,08107,05106,25660.100
07 de dez. de 2023105,41105,69104,67105,37104,58648.100
06 de dez. de 2023105,91107,10105,06105,08104,29815.400
05 de dez. de 2023106,56106,61105,09105,18104,39860.700
04 de dez. de 2023107,65107,92106,17106,91106,111.252.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...