ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Raymond James Financial (NY: RJF )

122.75 +0.86 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.577 3.649 3.575 3.575 693,365 -0.10(-2.76%)
May 28, 2002 3.733 3.741 3.634 3.677 361,049 -0.06(-1.52%)
May 27, 2002 3.787 3.794 3.693 3.733 473,070 +0.00(+0.00%)
May 24, 2002 3.787 3.794 3.693 3.733 463,492 -0.05(-1.38%)
May 23, 2002 3.725 3.801 3.710 3.786 585,925 +0.06(+1.52%)
May 22, 2002 3.746 3.766 3.680 3.729 653,387 -0.04(-1.02%)
May 21, 2002 3.833 3.901 3.746 3.767 907,413 -0.02(-0.65%)
May 20, 2002 3.891 3.891 3.773 3.792 747,918 -0.10(-2.55%)
May 17, 2002 3.981 3.981 3.831 3.891 2,178,791 +0.11(+2.99%)
May 16, 2002 3.762 3.802 3.752 3.778 589,672 +0.01(+0.28%)
May 15, 2002 3.732 3.796 3.693 3.767 550,944 +0.04(+0.94%)
May 14, 2002 3.661 3.739 3.650 3.732 1,091,478 +0.12(+3.46%)
May 13, 2002 3.549 3.632 3.519 3.607 727,513 +0.06(+1.56%)
May 10, 2002 3.629 3.650 3.528 3.552 483,065 -0.09(-2.38%)
May 09, 2002 3.698 3.699 3.629 3.638 794,975 -0.06(-1.62%)
May 08, 2002 3.571 3.699 3.571 3.698 1,566,631 +0.17(+4.78%)
May 07, 2002 3.555 3.580 3.518 3.529 695,447 -0.01(-0.27%)
May 06, 2002 3.607 3.669 3.507 3.539 613,409 -0.12(-3.30%)
May 03, 2002 3.688 3.718 3.639 3.660 499,722 -0.03(-0.78%)
May 02, 2002 3.629 3.707 3.629 3.688 368,545 +0.06(+1.62%)
May 01, 2002 3.590 3.655 3.511 3.630 569,684 +0.06(+1.70%)
Apr 30, 2002 3.517 3.613 3.504 3.569 625,902 +0.05(+1.49%)
Apr 29, 2002 3.506 3.575 3.490 3.517 954,054 +0.02(+0.49%)
Apr 26, 2002 3.511 3.590 3.500 3.500 629,234 -0.03(-0.73%)
Apr 25, 2002 3.522 3.549 3.464 3.525 1,158,524 +0.00(+0.09%)
Apr 24, 2002 3.725 3.725 3.498 3.522 1,035,259 -0.08(-2.22%)
Apr 23, 2002 3.628 3.628 3.586 3.602 791,227 -0.02(-0.68%)
Apr 22, 2002 3.703 3.703 3.609 3.627 589,256 -0.09(-2.38%)
Apr 19, 2002 3.694 3.728 3.677 3.715 271,516 +0.03(+0.84%)
Apr 18, 2002 3.703 3.714 3.656 3.684 456,829 -0.01(-0.23%)
Apr 17, 2002 3.690 3.733 3.648 3.693 558,856 +0.01(+0.20%)
Apr 16, 2002 3.575 3.685 3.575 3.685 582,177 +0.14(+3.85%)
Apr 15, 2002 3.618 3.632 3.538 3.549 563,853 -0.07(-2.06%)
Apr 12, 2002 3.474 3.623 3.455 3.623 709,190 +0.17(+4.98%)
Apr 11, 2002 3.556 3.556 3.437 3.452 124,930 -0.10(-2.94%)
Apr 10, 2002 3.511 3.556 3.469 3.556 480,983 +0.06(+1.74%)
Apr 09, 2002 3.517 3.559 3.479 3.495 745,419 -0.02(-0.61%)
Apr 08, 2002 3.554 3.554 3.495 3.517 1,347,586 -0.06(-1.61%)
Apr 05, 2002 3.554 3.622 3.553 3.574 888,257 +0.02(+0.57%)
Apr 04, 2002 3.570 3.591 3.526 3.554 1,166,020 -0.03(-0.75%)
Apr 03, 2002 3.613 3.614 3.553 3.581 438,923 -0.02(-0.56%)
Apr 02, 2002 3.613 3.627 3.588 3.601 249,444 -0.02(-0.47%)
Apr 01, 2002 3.653 3.653 3.564 3.618 568,018 -0.04(-0.96%)
Mar 29, 2002 3.725 3.759 3.653 3.653 456,413 +0.00(+0.00%)
Mar 28, 2002 3.725 3.759 3.653 3.653 456,413 -0.07(-1.84%)
Mar 27, 2002 3.678 3.736 3.671 3.722 520,961 +0.04(+1.19%)
Mar 26, 2002 3.620 3.695 3.620 3.678 752,499 +0.04(+1.00%)
Mar 25, 2002 3.762 3.773 3.607 3.642 876,180 -0.12(-3.18%)
Mar 22, 2002 3.831 3.833 3.748 3.761 923,237 -0.09(-2.30%)
Mar 21, 2002 3.842 3.853 3.751 3.850 620,072 +0.00(+0.00%)
Mar 20, 2002 3.906 3.906 3.823 3.850 459,745 -0.04(-1.07%)
Mar 19, 2002 3.808 3.895 3.794 3.891 1,084,398 +0.11(+2.91%)
Mar 18, 2002 3.795 3.810 3.752 3.781 552,610 -0.02(-0.62%)
Mar 15, 2002 3.709 3.826 3.709 3.805 585,508 +0.05(+1.28%)
Mar 14, 2002 3.744 3.783 3.710 3.757 506,802 +0.01(+0.34%)
Mar 13, 2002 3.762 3.762 3.712 3.744 124,930 -0.02(-0.48%)
Mar 12, 2002 3.810 3.810 3.726 3.762 707,107 -0.05(-1.26%)
Mar 11, 2002 3.804 3.835 3.757 3.810 520,961 +0.01(+0.17%)
Mar 08, 2002 3.766 3.817 3.757 3.804 599,251 +0.06(+1.51%)
Mar 07, 2002 3.741 3.789 3.714 3.747 692,949 +0.01(+0.17%)
Mar 06, 2002 3.651 3.746 3.651 3.741 1,201,833 +0.09(+2.43%)
Mar 05, 2002 3.631 3.719 3.607 3.652 976,125 +0.01(+0.32%)
Mar 04, 2002 3.415 3.661 3.415 3.640 938,646 +0.24(+7.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.