Raymond James Financial, Inc. (BIT:1RJF)
Italy · Delayed Price · Currency is EUR 139.60
-0.05 (-0.04%)
At close: Oct 2, 2026
BIT:1RJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.04% | - |
| Oct 1, 2026 | 146.70 | 146.70 | 141.00 | 139.65 | 139.65 | -0.21% | 14 |
| Sep 30, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 0.02% | - |
| Sep 29, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 139.92 | 0.18% | - |
| Sep 28, 2026 | 147.50 | 147.50 | 142.00 | 140.15 | 139.67 | - | 52 |
| Sep 25, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 139.67 | 2.22% | - |
| Sep 24, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 136.63 | -1.86% | - |
| Sep 23, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.23 | 2.38% | - |
| Sep 22, 2026 | 136.45 | 136.45 | 136.45 | 136.45 | 135.99 | -4.91% | - |
| Sep 21, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.01 | 0.14% | - |
| Sep 18, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 142.81 | 0.63% | - |
| Sep 17, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 141.92 | -0.94% | - |
| Sep 16, 2026 | 143.75 | 143.75 | 143.75 | 143.75 | 143.26 | -1.64% | - |
| Sep 15, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 145.65 | -2.27% | - |
| Sep 14, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.04 | 0.54% | - |
| Sep 11, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.25 | -1.13% | - |
| Sep 10, 2026 | 152.10 | 152.10 | 152.05 | 150.45 | 149.94 | -0.46% | 2 |
| Sep 9, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 150.64 | -1.24% | - |
| Sep 8, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 152.53 | 4.83% | - |
| Sep 7, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.50 | -4.98% | - |
| Sep 4, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.13 | -0.49% | - |
| Sep 3, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 153.88 | 1.31% | - |
| Sep 2, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 151.88 | 1.67% | - |
| Sep 1, 2026 | 151.50 | 151.50 | 151.50 | 149.90 | 149.39 | -2.63% | 4 |
| Aug 31, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.43 | 0.29% | - |
| Aug 28, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 152.98 | 1.69% | - |
| Aug 27, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.44 | 0.63% | - |
| Aug 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.49 | -0.07% | - |
| Aug 25, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 149.59 | -1.18% | - |
| Aug 24, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.38 | 1.23% | - |
| Aug 21, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 149.54 | -0.17% | - |
| Aug 20, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 149.79 | -3.09% | - |
| Aug 19, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 154.57 | -0.23% | - |
| Aug 18, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 154.92 | -0.13% | - |
| Aug 17, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.12 | -0.99% | - |
| Aug 14, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 156.67 | 1.19% | - |
| Aug 13, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 154.82 | -0.45% | - |
| Aug 12, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 155.52 | 0.32% | - |
| Aug 11, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.02 | -0.03% | - |
| Aug 10, 2026 | 155.30 | 155.85 | 155.30 | 155.60 | 155.07 | 1.24% | 4 |
| Aug 7, 2026 | 154.00 | 154.00 | 154.00 | 153.70 | 153.18 | -0.87% | 4 |
| Aug 6, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 154.52 | -0.64% | - |
| Aug 5, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 155.52 | 0.45% | - |
| Aug 4, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 154.82 | 0.32% | - |
| Aug 3, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.32 | 1.04% | - |
| Jul 31, 2026 | 154.10 | 154.10 | 154.10 | 153.25 | 152.73 | 2.20% | 3 |
| Jul 30, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.44 | -3.07% | - |
| Jul 29, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.17 | -0.67% | - |
| Jul 28, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.22 | 2.64% | - |
| Jul 27, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.23 | 2.19% | - |