XNYS
Datos históricos de Raymond James Financial, Inc.
Raymond James Financial, Inc. · RJF
$158.28
▼ -0.10 (-0.06%)
Última operación · 10/10/2026, 17:19:38 UTC
- Variación en el periodo
- −1.19%
- Máximo
- US$182.73
- 6 de agosto de 2026
- Mínimo
- US$138.82
- 2 de abril de 2026
- Volumen medio diario
- 1.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 157.74 | 159.61 | 157.56 | 158.38 | −0.14% | 1.05 M |
| 8 oct 2026 | 157.12 | 159.28 | 156.30 | 158.60 | +0.86% | 1.22 M |
| 7 oct 2026 | 158.00 | 158.21 | 156.09 | 157.25 | −1.37% | 1.42 M |
| 6 oct 2026 | 161.09 | 162.17 | 159.35 | 159.43 | −0.85% | 976,773.438 |
| 5 oct 2026 | 158.69 | 161.62 | 157.57 | 160.80 | +1.64% | 1.1 M |
| 2 oct 2026 | 159.50 | 160.43 | 156.52 | 158.21 | −0.97% | 907,727.911 |
| 1 oct 2026 | 156.81 | 159.81 | 156.28 | 159.76 | +1.10% | 975,617.02 |
| 30 sep 2026 | 159.99 | 160.78 | 157.93 | 158.02 | −1.14% | 938,922.418 |
| 29 sep 2026 | 161.04 | 161.76 | 158.67 | 159.85 | −0.81% | 898,260.1 |
| 28 sep 2026 | 159.59 | 161.30 | 158.63 | 161.16 | +0.81% | 1.24 M |
| 25 sep 2026 | 159.21 | 161.68 | 159.14 | 159.87 | +0.70% | 1.01 M |
| 24 sep 2026 | 158.27 | 159.05 | 155.54 | 158.76 | +0.33% | 1.88 M |
| 23 sep 2026 | 158.52 | 160.45 | 157.70 | 158.23 | −0.73% | 1.59 M |
| 22 sep 2026 | 165.40 | 165.40 | 155.50 | 159.39 | −3.51% | 2.16 M |
| 21 sep 2026 | 166.83 | 167.29 | 164.36 | 165.19 | +0.27% | 824,914.162 |
| 18 sep 2026 | 164.18 | 164.90 | 163.03 | 164.75 | +0.60% | 3.5 M |
| 17 sep 2026 | 165.94 | 166.42 | 162.46 | 163.77 | −0.49% | 1.16 M |
| 16 sep 2026 | 164.92 | 168.18 | 162.18 | 164.57 | −2.48% | 1.37 M |
| 15 sep 2026 | 170.38 | 171.36 | 168.36 | 168.75 | −1.20% | 1.1 M |
| 14 sep 2026 | 173.72 | 174.09 | 169.85 | 170.80 | −1.53% | 881,734.494 |
| 11 sep 2026 | 175.75 | 176.95 | 172.00 | 173.46 | −0.04% | 1.04 M |
| 10 sep 2026 | 175.96 | 176.33 | 173.49 | 173.53 | −1.11% | 1.15 M |
| 9 sep 2026 | 176.09 | 176.61 | 174.35 | 175.47 | −0.61% | 1.12 M |
| 8 sep 2026 | 177.18 | 178.64 | 176.39 | 176.55 | −0.98% | 1.29 M |
| 4 sep 2026 | 179.59 | 180.41 | 177.27 | 178.29 | −1.55% | 983,806.418 |
| 3 sep 2026 | 176.39 | 181.40 | 176.07 | 181.10 | +2.93% | 1.11 M |
| 2 sep 2026 | 173.85 | 178.83 | 173.50 | 175.95 | +1.41% | 1.57 M |
| 1 sep 2026 | 176.28 | 176.64 | 172.37 | 173.50 | −2.62% | 1.45 M |
| 31 ago 2026 | 179.40 | 179.70 | 178.09 | 178.17 | −0.66% | 1.27 M |
| 28 ago 2026 | 177.15 | 179.61 | 175.93 | 179.36 | +1.85% | 1.77 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.