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 )

115.67 -1.56 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.211 3.276 3.211 3.256 473,070 +0.05(+1.53%)
May 29, 2003 3.191 3.247 3.187 3.207 578,845 +0.02(+0.74%)
May 28, 2003 3.130 3.202 3.130 3.184 436,424 +0.06(+1.88%)
May 27, 2003 2.990 3.130 2.990 3.125 455,997 +0.11(+3.57%)
May 23, 2003 3.032 3.052 3.016 3.017 199,472 -0.02(-0.63%)
May 22, 2003 3.026 3.049 3.016 3.036 335,647 -0.00(-0.03%)
May 21, 2003 3.020 3.052 3.003 3.037 336,480 +0.01(+0.28%)
May 20, 2003 3.036 3.059 2.996 3.029 404,775 -0.02(-0.60%)
May 19, 2003 3.095 3.095 3.006 3.047 539,284 -0.05(-1.55%)
May 16, 2003 3.116 3.175 3.095 3.095 750,000 -0.04(-1.36%)
May 15, 2003 3.100 3.148 3.089 3.138 655,886 +0.05(+1.55%)
May 14, 2003 3.152 3.159 3.082 3.090 508,884 -0.04(-1.40%)
May 13, 2003 3.121 3.151 3.106 3.133 396,863 -0.01(-0.44%)
May 12, 2003 3.119 3.156 3.098 3.147 464,325 +0.03(+0.92%)
May 09, 2003 3.092 3.122 3.074 3.119 391,866 +0.04(+1.39%)
May 08, 2003 3.122 3.132 3.075 3.076 502,221 -0.09(-2.80%)
May 07, 2003 3.177 3.196 3.127 3.164 603,415 -0.01(-0.40%)
May 06, 2003 3.136 3.202 3.136 3.177 740,006 +0.03(+0.98%)
May 05, 2003 3.148 3.169 3.133 3.146 470,572 +0.00(+0.10%)
May 02, 2003 3.061 3.154 3.016 3.143 598,418 +0.07(+2.15%)
May 01, 2003 3.056 3.115 3.016 3.077 971,960 +0.02(+0.52%)
Apr 30, 2003 3.034 3.073 3.032 3.061 481,816 +0.01(+0.35%)
Apr 29, 2003 3.079 3.117 3.043 3.050 1,136,869 -0.01(-0.24%)
Apr 28, 2003 3.037 3.080 3.008 3.058 435,591 +0.02(+0.81%)
Apr 25, 2003 3.053 3.074 3.022 3.033 295,669 -0.02(-0.66%)
Apr 24, 2003 3.100 3.116 3.035 3.053 622,154 -0.12(-3.67%)
Apr 23, 2003 3.101 3.190 3.084 3.170 1,320,934 +0.07(+2.24%)
Apr 22, 2003 2.969 3.103 2.938 3.100 627,568 +0.13(+4.42%)
Apr 21, 2003 3.000 3.015 2.963 2.969 406,441 -0.03(-1.00%)
Apr 17, 2003 3.010 3.013 2.969 2.999 467,657 +0.04(+1.30%)
Apr 16, 2003 3.038 3.068 2.954 2.961 1,103,554 -0.08(-2.53%)
Apr 15, 2003 2.987 3.067 2.960 3.037 686,286 +0.05(+1.68%)
Apr 14, 2003 2.894 2.997 2.894 2.987 718,768 +0.09(+2.98%)
Apr 11, 2003 2.898 2.922 2.881 2.901 417,268 +0.03(+1.04%)
Apr 10, 2003 2.876 2.894 2.839 2.871 582,593 +0.00(+0.07%)
Apr 09, 2003 2.922 2.958 2.862 2.869 435,175 -0.04(-1.39%)
Apr 08, 2003 2.930 2.942 2.905 2.909 557,607 -0.03(-1.05%)
Apr 07, 2003 2.988 3.024 2.940 2.940 811,633 +0.02(+0.58%)
Apr 04, 2003 2.923 2.954 2.908 2.923 664,631 +0.00(+0.00%)
Apr 03, 2003 2.994 2.994 2.911 2.923 595,919 -0.05(-1.58%)
Apr 02, 2003 2.887 2.989 2.877 2.970 1,422,128 +0.15(+5.14%)
Apr 01, 2003 2.772 2.827 2.733 2.825 771,238 +0.06(+2.32%)
Mar 31, 2003 2.823 2.823 2.731 2.761 866,186 -0.06(-2.19%)
Mar 28, 2003 2.871 2.892 2.822 2.823 525,958 -0.05(-1.67%)
Mar 27, 2003 2.872 2.890 2.827 2.871 959,884 -0.01(-0.37%)
Mar 26, 2003 2.861 2.914 2.839 2.882 493,059 +0.02(+0.75%)
Mar 25, 2003 2.870 2.902 2.847 2.860 451,832 -0.01(-0.33%)
Mar 24, 2003 2.918 2.918 2.844 2.870 469,323 -0.11(-3.79%)
Mar 21, 2003 2.930 2.983 2.892 2.983 1,075,237 +0.10(+3.52%)
Mar 20, 2003 2.855 2.898 2.799 2.882 560,522 +0.02(+0.75%)
Mar 19, 2003 2.860 2.913 2.829 2.860 493,476 -0.01(-0.30%)
Mar 18, 2003 2.773 2.887 2.766 2.869 1,619,934 +0.11(+3.82%)
Mar 17, 2003 2.643 2.771 2.627 2.763 905,331 +0.11(+4.14%)
Mar 14, 2003 2.631 2.679 2.620 2.653 1,173,515 +0.03(+1.06%)
Mar 13, 2003 2.529 2.625 2.521 2.625 747,085 +0.15(+6.03%)
Mar 12, 2003 2.485 2.492 2.430 2.476 943,226 -0.01(-0.26%)
Mar 11, 2003 2.505 2.540 2.481 2.482 791,227 -0.02(-0.64%)
Mar 10, 2003 2.573 2.573 2.496 2.498 647,141 -0.10(-3.70%)
Mar 07, 2003 2.519 2.597 2.518 2.595 1,089,395 +0.03(+1.00%)
Mar 06, 2003 2.583 2.590 2.551 2.569 1,268,879 -0.03(-1.15%)
Mar 05, 2003 2.609 2.651 2.593 2.599 1,036,508 -0.01(-0.53%)
Mar 04, 2003 2.668 2.673 2.613 2.613 1,320,934 -0.06(-2.08%)
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.