Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries 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 Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 31, 2023 94.74 95.02 93.82 94.72 841,115 -0.05(-0.05%) Oct 30, 2023 94.44 95.71 93.20 94.77 1,179,680 +0.95(+1.02%) Oct 27, 2023 95.47 95.50 93.54 93.82 1,025,450 -1.86(-1.94%) Oct 26, 2023 94.71 98.10 94.12 95.68 1,827,745 +4.54(+4.98%) Oct 25, 2023 93.50 93.50 90.98 91.14 1,906,477 -2.82(-3.00%) Oct 24, 2023 94.25 94.80 93.04 93.96 920,992 +0.46(+0.49%) Oct 23, 2023 94.65 95.10 93.22 93.50 993,294 -1.34(-1.41%) Oct 20, 2023 96.14 96.36 94.71 94.84 870,252 -1.28(-1.33%) Oct 19, 2023 98.04 98.78 95.98 96.12 755,673 -1.95(-1.98%) Oct 18, 2023 101.82 101.82 97.81 98.07 1,173,149 -4.74(-4.61%) Oct 17, 2023 100.62 103.46 100.24 102.81 891,905 +2.10(+2.09%) Oct 16, 2023 99.43 102.39 99.41 100.71 992,076 +2.46(+2.51%) Oct 13, 2023 98.61 98.88 97.38 98.25 527,616 +0.32(+0.32%) Oct 12, 2023 99.66 100.19 97.34 97.93 599,443 -1.47(-1.48%) Oct 11, 2023 99.27 100.14 98.42 99.40 382,162 -0.18(-0.18%) Oct 10, 2023 99.55 100.32 99.23 99.58 612,066 +0.83(+0.84%) Oct 09, 2023 97.25 99.22 97.25 98.74 542,464 +0.22(+0.22%) Oct 06, 2023 97.23 99.52 96.50 98.52 684,991 +0.98(+1.01%) Oct 05, 2023 96.06 97.89 95.66 97.54 584,092 +0.88(+0.91%) Oct 04, 2023 95.65 96.78 94.47 96.66 809,526 +1.19(+1.25%) Oct 03, 2023 96.78 96.86 94.81 95.47 902,370 -1.89(-1.94%) Oct 02, 2023 99.29 99.51 96.73 97.35 878,152 -2.32(-2.33%) Sep 29, 2023 100.44 100.96 99.29 99.68 745,022 +0.01(+0.01%) Sep 28, 2023 98.60 100.31 98.60 99.67 735,985 +1.27(+1.30%) Sep 27, 2023 99.03 99.35 97.75 98.39 844,875 -0.20(-0.20%) Sep 26, 2023 99.81 100.22 98.47 98.59 658,952 -2.10(-2.08%) Sep 25, 2023 99.33 101.04 100.52 100.68 867,365 +0.65(+0.65%) Sep 22, 2023 101.11 101.50 99.81 100.03 1,066,967 -1.18(-1.16%) Sep 21, 2023 104.13 104.21 99.45 101.21 1,661,646 -4.06(-3.86%) Sep 20, 2023 105.69 106.95 105.11 105.27 546,879 +0.05(+0.05%) Sep 19, 2023 105.43 106.07 104.96 105.22 902,594 -0.69(-0.65%) Sep 18, 2023 105.99 106.22 105.10 105.91 574,642 -0.50(-0.47%) Sep 15, 2023 106.68 107.36 105.66 106.42 2,469,009 -0.98(-0.91%) Sep 14, 2023 105.94 107.41 105.38 107.39 796,017 +2.43(+2.32%) Sep 13, 2023 107.21 107.22 104.30 104.96 886,885 -1.67(-1.57%) Sep 12, 2023 105.64 107.29 105.64 106.63 843,213 +1.05(+0.99%) Sep 11, 2023 105.86 106.75 105.25 105.59 719,090 +0.49(+0.47%) Sep 08, 2023 103.08 105.19 102.67 105.09 703,010 +2.34(+2.28%) Sep 07, 2023 103.69 104.24 102.31 102.75 1,011,942 -1.17(-1.12%) Sep 06, 2023 104.60 104.91 102.63 103.92 842,139 -1.13(-1.07%) Sep 05, 2023 105.01 106.15 104.14 105.04 836,988 -0.13(-0.12%) Sep 01, 2023 104.15 105.53 104.13 105.17 587,836 +1.80(+1.74%) Aug 31, 2023 104.09 104.09 102.81 103.37 718,690 -0.40(-0.38%) Aug 30, 2023 102.98 103.94 102.46 103.77 780,441 +0.64(+0.62%) Aug 29, 2023 101.81 103.42 101.38 103.12 656,804 +1.10(+1.08%) Aug 28, 2023 101.32 102.60 100.36 102.03 627,935 +0.95(+0.94%) Aug 25, 2023 101.29 101.68 99.64 101.08 768,192 +0.31(+0.30%) Aug 24, 2023 101.03 102.73 100.66 100.77 984,029 -0.75(-0.74%) Aug 23, 2023 101.47 102.01 100.81 101.52 1,063,813 +0.29(+0.28%) Aug 22, 2023 103.89 104.06 101.06 101.24 900,996 -2.38(-2.30%) Aug 21, 2023 104.28 104.63 102.86 103.62 569,794 -0.26(-0.25%) Aug 18, 2023 102.10 104.39 102.10 103.88 630,213 +0.70(+0.68%) Aug 17, 2023 103.50 104.10 102.89 103.17 477,118 +0.03(+0.03%) Aug 16, 2023 103.55 104.48 103.14 103.14 518,234 -0.69(-0.67%) Aug 15, 2023 104.86 105.26 103.21 103.84 535,328 -2.04(-1.92%) Aug 14, 2023 106.05 106.13 104.93 105.87 506,317 -0.34(-0.32%) Aug 11, 2023 104.77 106.53 104.54 106.21 523,853 +0.91(+0.86%) Aug 10, 2023 105.90 106.69 105.08 105.30 739,526 +0.14(+0.13%) Aug 09, 2023 106.69 106.86 104.94 105.16 760,992 -1.89(-1.76%) Aug 08, 2023 106.11 107.42 104.83 107.05 597,682 -0.62(-0.58%) Aug 07, 2023 107.44 108.27 107.14 107.67 417,894 +1.09(+1.02%) Aug 04, 2023 108.34 109.09 106.26 106.58 866,170 -1.79(-1.65%) Aug 03, 2023 106.99 108.69 106.32 108.37 812,050 +1.08(+1.00%) Aug 02, 2023 107.42 107.64 106.22 107.30 660,708 -0.92(-0.85%) 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.