RJF - Raymond James Financial, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 202072,2973,6471,9873,0073,001 023 930
01 juin 202069,8071,6269,3671,1971,191 053 600
29 mai 202069,7470,5168,4869,2869,28681 900
28 mai 202074,1974,4370,4270,6970,69623 000
27 mai 202073,1473,8071,1972,9872,981 062 100
26 mai 202068,4471,2767,3670,3470,341 058 800
22 mai 202064,7865,9263,9165,2165,21861 500
21 mai 202065,4565,7464,5464,7864,781 025 500
20 mai 202063,9566,5263,9565,8165,811 025 000
19 mai 202064,4865,5562,7762,8662,86887 100
18 mai 202062,3565,6962,3564,9664,961 241 900
15 mai 202061,2062,6060,0761,0461,042 815 400
14 mai 202057,8862,1956,5662,0262,021 222 700
13 mai 202062,8563,4658,8759,3759,37901 700
12 mai 202067,1467,1963,1363,2263,22855 300
11 mai 202065,7367,3464,8466,6166,61809 000
08 mai 202065,9667,0765,1266,8366,83883 300
07 mai 202063,4066,4763,2064,4364,43764 200
06 mai 202063,6263,7662,2862,5162,51763 800
05 mai 202063,5964,8762,5262,7762,77878 700
04 mai 202062,2562,7461,1062,5262,52608 700
01 mai 202063,6764,5762,6663,1863,181 106 900
30 avr. 202068,1370,0065,0465,9265,922 169 400
29 avr. 202071,0772,0769,5171,4771,47884 700
28 avr. 202068,3970,7267,0368,1568,151 062 300
27 avr. 202062,3066,2762,3065,8165,81835 100
24 avr. 202062,1162,6060,6261,5561,55745 300
23 avr. 202061,9363,1561,1161,3561,35663 800
22 avr. 202062,6863,0561,8462,1462,141 049 600
21 avr. 202060,4761,7059,9361,2861,28868 900
20 avr. 202062,2363,9361,3962,3662,36892 800
17 avr. 202062,9964,7562,2563,6763,672 824 200
16 avr. 202062,2962,6159,1560,6560,651 288 100
15 avr. 202064,1264,4562,4162,6862,681 340 300
14 avr. 202069,0169,2665,3067,0067,00980 200
13 avr. 202068,7268,9366,7667,4367,43790 200
09 avr. 202068,0170,2167,6169,4469,441 606 500
08 avr. 202064,8767,2663,4466,6066,60799 400
07 avr. 202067,6467,6763,6063,9163,911 133 100
06 avr. 202060,7764,8560,2064,2164,211 085 100
03 avr. 202059,5460,6757,0757,5357,531 031 000
02 avr. 202058,4661,9758,0759,9859,981 128 800
01 avr. 202059,5959,9557,0558,9858,981 398 100
31 mars 202063,4965,0362,2863,2063,201 253 200
31 mars 20200.37 Dividende
30 mars 202061,4264,7360,0164,4064,031 269 600
27 mars 202061,5063,5560,0461,6561,30915 500
26 mars 202061,2265,5860,1064,6764,301 448 500
25 mars 202058,7365,3456,8860,7860,431 468 600
24 mars 202057,6060,6754,7659,4259,081 405 000
23 mars 202060,6160,8054,2155,1054,781 781 700
20 mars 202066,2768,6461,1261,4261,072 127 800
19 mars 202070,7473,1166,0666,8666,481 869 600
18 mars 202070,5075,5966,0571,9271,513 326 400
17 mars 202068,3976,5366,2076,5276,082 626 100
16 mars 202059,9470,7259,9466,6066,222 583 900
13 mars 202065,6572,5264,0072,3371,912 892 900
12 mars 202062,3563,6858,7960,8160,462 068 600
11 mars 202069,7570,3265,7467,4667,071 820 500
10 mars 202068,0772,4265,1972,0671,652 230 400
09 mars 202066,1968,2360,0565,0764,702 290 700
06 mars 202071,5174,2170,2573,6073,182 517 800
05 mars 202077,1677,6273,8374,6974,262 261 300
04 mars 202079,6879,8275,9379,7979,333 143 600
03 mars 202086,7088,3079,9680,2379,772 244 200
02 mars 202084,1787,1882,5987,1486,641 709 600
28 févr. 202083,0886,1781,5583,6383,151 927 000
27 févr. 202087,7589,9986,0686,1885,681 411 200
26 févr. 202091,6192,7890,0390,0389,511 361 500
25 févr. 202094,1594,1590,8890,9490,421 395 800
24 févr. 202094,2894,8592,4493,7593,211 248 000
21 févr. 2020100,34100,7597,1397,6197,051 184 600
20 févr. 2020101,22102,45100,34101,26100,681 022 200
19 févr. 202099,80101,4599,49101,26100,681 119 400
18 févr. 202098,6299,4798,3299,4398,861 174 700
14 févr. 202098,4999,5198,4198,9598,381 118 100
13 févr. 202096,7198,7796,2098,7698,191 360 000
12 févr. 202097,2597,7496,5997,2696,70542 400
11 févr. 202094,8396,6994,7796,5095,95670 300
10 févr. 202093,5694,2593,1994,2393,69565 600
07 févr. 202093,6494,3693,1694,0593,51481 300
06 févr. 202096,7196,7194,0594,4193,87517 500
05 févr. 202095,4796,4495,2395,8795,321 021 900
04 févr. 202093,5894,7493,4294,1493,60681 400
03 févr. 202091,9493,0491,8091,9691,43936 400
31 janv. 202091,9492,1290,1291,4390,901 056 200
30 janv. 202089,5892,8889,5892,8492,31691 600
29 janv. 202091,4191,5790,4290,4489,92640 400
28 janv. 202090,2991,1789,7490,9290,40970 000
27 janv. 202088,4090,2588,3689,5589,04942 200
24 janv. 202091,0091,5889,8890,4289,901 574 700
23 janv. 202092,2692,2689,2591,2490,722 723 600
22 janv. 202096,4997,6696,4997,2496,681 264 900
21 janv. 202095,5097,1995,3896,6496,081 471 200
17 janv. 202095,7696,5095,4696,2795,722 307 300
16 janv. 202094,2595,7894,2595,3894,831 320 100
15 janv. 202093,1894,1592,9593,5793,031 053 900
14 janv. 202093,8994,5293,5493,9593,411 106 000
13 janv. 202093,3394,1092,9093,8493,30924 200
10 janv. 202092,8793,0092,2892,8892,35721 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages