Raymond James Financial, Inc. RJF
NYSE · Vereinigte Staaten · Finanzen
$158,02-1,83 (-1,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $158,02 | -1,14 % | $159,99 | $160,78 | $157,93 | 938,90K |
| 2026-09-29 | $159,85 | -0,81 % | $161,04 | $161,76 | $158,67 | 898,30K |
| 2026-09-28 | $161,16 | +0,81 % | $159,59 | $161,30 | $158,63 | 1,24M |
| 2026-09-25 | $159,87 | +0,70 % | $159,21 | $161,68 | $159,14 | 1,01M |
| 2026-09-24 | $158,76 | +0,33 % | $158,27 | $159,05 | $155,54 | 1,88M |
| 2026-09-23 | $158,23 | -0,73 % | $158,52 | $160,45 | $157,70 | 1,59M |
| 2026-09-22 | $159,39 | -3,51 % | $165,40 | $165,40 | $155,50 | 2,16M |
| 2026-09-21 | $165,19 | +0,27 % | $166,83 | $167,29 | $164,36 | 824,90K |
| 2026-09-18 | $164,75 | +0,60 % | $164,18 | $164,90 | $163,03 | 3,49M |
| 2026-09-17 | $163,77 | -0,49 % | $165,94 | $166,42 | $162,46 | 1,16M |
| 2026-09-16 | $164,57 | -2,48 % | $164,92 | $168,18 | $162,18 | 1,37M |
| 2026-09-15 | $168,75 | -1,20 % | $170,38 | $171,36 | $168,36 | 1,10M |
| 2026-09-14 | $170,80 | -1,53 % | $173,72 | $174,09 | $169,85 | 881,70K |
| 2026-09-11 | $173,46 | -0,04 % | $175,75 | $176,95 | $172,00 | 1,04M |
| 2026-09-10 | $173,53 | -1,11 % | $175,96 | $176,33 | $173,49 | 1,15M |
| 2026-09-09 | $175,47 | -0,61 % | $176,09 | $176,61 | $174,35 | 1,12M |
| 2026-09-08 | $176,55 | -0,98 % | $177,18 | $178,64 | $176,39 | 1,29M |
| 2026-09-04 | $178,29 | -1,55 % | $179,59 | $180,41 | $177,27 | 983,80K |
| 2026-09-03 | $181,10 | +2,93 % | $176,39 | $181,40 | $176,07 | 1,11M |
| 2026-09-02 | $175,95 | +1,41 % | $173,85 | $178,83 | $173,50 | 1,57M |
| 2026-09-01 | $173,50 | -2,62 % | $176,28 | $176,64 | $172,37 | 1,45M |
| 2026-08-31 | $178,17 | -0,66 % | $179,40 | $179,70 | $178,09 | 1,27M |
| 2026-08-28 | $179,36 | +1,85 % | $177,15 | $179,61 | $175,93 | 1,77M |
| 2026-08-27 | $176,11 | -0,33 % | $176,15 | $177,49 | $174,91 | 710,20K |
| 2026-08-26 | $176,69 | +1,13 % | $174,39 | $177,41 | $168,93 | 1,50M |
| 2026-08-25 | $174,71 | -1,12 % | $176,44 | $176,44 | $174,65 | 857,50K |
| 2026-08-24 | $176,68 | +0,84 % | $175,35 | $178,09 | $174,75 | 675,90K |
| 2026-08-21 | $175,20 | +1,65 % | $173,65 | $176,32 | $173,63 | 1,72M |
| 2026-08-20 | $172,35 | -3,14 % | $177,97 | $178,12 | $171,91 | 1,10M |
| 2026-08-19 | $177,93 | -0,76 % | $180,14 | $181,71 | $177,37 | 1,14M |
| 2026-08-18 | $179,30 | -0,10 % | $180,46 | $180,88 | $178,95 | 757,80K |
| 2026-08-17 | $179,48 | -0,74 % | $180,50 | $181,83 | $179,31 | 793,50K |
| 2026-08-14 | $180,81 | -0,10 % | $180,87 | $182,25 | $178,96 | 1,01M |
| 2026-08-13 | $180,99 | -0,10 % | $181,77 | $182,44 | $179,01 | 743,30K |
| 2026-08-12 | $181,18 | +0,64 % | $179,90 | $181,38 | $178,96 | 838,30K |
| 2026-08-11 | $180,02 | +0,52 % | $177,96 | $181,05 | $177,95 | 1,08M |
| 2026-08-10 | $179,09 | +1,43 % | $176,17 | $180,00 | $175,02 | 831,60K |
| 2026-08-07 | $176,56 | -1,54 % | $178,05 | $179,21 | $176,17 | 598,40K |
| 2026-08-06 | $179,33 | -0,68 % | $182,00 | $182,73 | $178,34 | 679,80K |
| 2026-08-05 | $180,55 | +1,11 % | $180,00 | $181,87 | $179,69 | 856,00K |
| 2026-08-04 | $178,57 | +0,50 % | $177,56 | $179,69 | $177,56 | 966,90K |
| 2026-08-03 | $177,68 | +0,97 % | $175,98 | $179,29 | $175,93 | 957,10K |
| 2026-07-31 | $175,98 | +0,58 % | $175,00 | $176,91 | $174,55 | 1,20M |
| 2026-07-30 | $174,97 | +0,47 % | $174,33 | $175,48 | $172,12 | 875,50K |
| 2026-07-29 | $174,16 | -1,70 % | $176,23 | $177,07 | $173,31 | 1,27M |
| 2026-07-28 | $177,18 | +2,06 % | $173,43 | $178,28 | $172,99 | 1,40M |
| 2026-07-27 | $173,60 | +2,54 % | $170,89 | $174,00 | $170,64 | 1,11M |
| 2026-07-24 | $169,30 | +1,90 % | $166,86 | $169,40 | $164,35 | 1,21M |
| 2026-07-23 | $166,14 | -1,11 % | $169,35 | $169,35 | $163,01 | 2,28M |
| 2026-07-22 | $168,01 | +0,05 % | $167,45 | $168,97 | $163,99 | 1,45M |
| 2026-07-21 | $167,93 | -0,23 % | $168,79 | $170,09 | $167,45 | 1,51M |
| 2026-07-20 | $168,32 | -0,02 % | $168,87 | $169,30 | $166,90 | 1,12M |
| 2026-07-17 | $168,36 | -0,79 % | $167,42 | $170,69 | $166,20 | 1,32M |
| 2026-07-16 | $169,70 | -0,35 % | $170,89 | $171,08 | $168,07 | 1,76M |
| 2026-07-15 | $170,30 | +1,71 % | $168,56 | $172,43 | $168,38 | 1,08M |
| 2026-07-14 | $167,43 | +0,27 % | $165,59 | $168,33 | $165,59 | 1,43M |
| 2026-07-13 | $166,98 | -0,68 % | $168,63 | $169,74 | $166,66 | 1,18M |
| 2026-07-10 | $168,12 | -0,36 % | $170,00 | $171,52 | $167,33 | 1,00M |
| 2026-07-09 | $168,72 | +2,04 % | $167,11 | $171,62 | $165,64 | 1,03M |
| 2026-07-08 | $165,35 | -1,34 % | $167,86 | $167,86 | $163,92 | 1,17M |
| 2026-07-07 | $167,60 | +0,72 % | $168,50 | $168,50 | $166,97 | 849,20K |
| 2026-07-06 | $166,41 | +2,31 % | $163,00 | $166,75 | $162,68 | 905,80K |
| 2026-07-02 | $162,66 | +2,83 % | $160,10 | $163,98 | $159,50 | 1,57M |
| 2026-07-01 | $158,19 | +4,05 % | $152,33 | $158,65 | $152,23 | 1,63M |
| 2026-06-30 | $152,03 | +1,98 % | $150,20 | $152,83 | $149,90 | 1,80M |
| 2026-06-29 | $149,08 | -0,57 % | $150,62 | $152,57 | $147,95 | 1,60M |
| 2026-06-26 | $149,94 | -0,39 % | $150,21 | $151,02 | $146,64 | 3,23M |
| 2026-06-25 | $150,52 | -2,76 % | $154,15 | $155,17 | $149,55 | 2,12M |
| 2026-06-24 | $154,79 | -1,68 % | $156,90 | $157,05 | $154,35 | 1,58M |
| 2026-06-23 | $157,44 | +0,50 % | $155,51 | $157,65 | $154,63 | 1,60M |
| 2026-06-22 | $156,65 | +0,51 % | $157,15 | $158,03 | $155,80 | 1,96M |
| 2026-06-18 | $155,86 | -1,83 % | $159,70 | $160,38 | $155,60 | 3,30M |
| 2026-06-17 | $158,77 | +0,29 % | $158,06 | $160,16 | $158,06 | 1,53M |
| 2026-06-16 | $158,31 | +2,33 % | $155,75 | $158,47 | $155,75 | 1,29M |
| 2026-06-15 | $154,71 | +0,20 % | $155,92 | $156,89 | $154,23 | 1,51M |
| 2026-06-12 | $154,40 | +2,65 % | $151,09 | $155,58 | $150,26 | 1,18M |
| 2026-06-11 | $150,42 | -0,11 % | $150,40 | $151,82 | $149,34 | 1,04M |
| 2026-06-10 | $150,59 | -0,52 % | $151,02 | $153,14 | $150,46 | 1,24M |
| 2026-06-09 | $151,37 | +0,79 % | $150,91 | $152,52 | $148,13 | 1,16M |
| 2026-06-08 | $150,19 | -0,83 % | $151,25 | $152,51 | $150,10 | 1,19M |
| 2026-06-05 | $151,45 | +0,62 % | $150,80 | $152,23 | $150,26 | 884,10K |
| 2026-06-04 | $150,51 | +2,70 % | $147,86 | $151,23 | $147,34 | 1,05M |
| 2026-06-03 | $146,56 | -0,13 % | $146,34 | $147,25 | $143,93 | 1,08M |
| 2026-06-02 | $146,75 | +0,64 % | $145,29 | $147,66 | $143,76 | 1,42M |
| 2026-06-01 | $145,82 | +1,68 % | $142,05 | $146,72 | $142,05 | 1,51M |
| 2026-05-29 | $143,41 | +0,99 % | $141,78 | $144,80 | $141,72 | 2,48M |
| 2026-05-28 | $142,00 | -2,34 % | $142,59 | $144,47 | $141,06 | 1,82M |
| 2026-05-27 | $145,40 | -4,42 % | $150,29 | $152,05 | $142,31 | 2,30M |
| 2026-05-26 | $152,13 | +0,44 % | $151,14 | $152,91 | $150,84 | 1,51M |
| 2026-05-22 | $151,46 | +0,69 % | $150,69 | $152,38 | $150,13 | 1,34M |