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 ) 120.03 -0.20 (-0.17%) Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 (%) Mar 29, 2019 49.58 49.70 49.23 49.50 2,169,144 +0.50(+1.02%) Mar 28, 2019 48.02 49.08 48.02 49.00 1,981,085 +0.88(+1.83%) Mar 27, 2019 47.88 48.13 47.65 48.12 1,684,890 +0.25(+0.51%) Mar 26, 2019 47.51 48.04 47.51 47.88 1,931,626 +0.67(+1.42%) Mar 25, 2019 47.10 47.58 46.89 47.21 2,227,729 +0.15(+0.33%) Mar 22, 2019 48.10 48.39 46.59 47.06 2,473,671 -1.62(-3.34%) Mar 21, 2019 48.53 49.07 48.11 48.68 1,722,687 +0.04(+0.08%) Mar 20, 2019 49.77 50.04 48.60 48.64 1,972,809 -1.34(-2.67%) Mar 19, 2019 51.01 51.01 49.85 49.98 1,686,649 -0.61(-1.20%) Mar 18, 2019 50.57 50.82 50.37 50.59 1,758,748 +0.39(+0.77%) Mar 15, 2019 50.16 50.64 50.11 50.20 2,465,188 -0.07(-0.13%) Mar 14, 2019 50.21 50.40 49.82 50.27 823,807 +0.06(+0.11%) Mar 13, 2019 50.02 50.43 49.74 50.21 836,235 +0.46(+0.92%) Mar 12, 2019 49.80 50.00 49.56 49.75 1,128,003 +0.10(+0.20%) Mar 11, 2019 49.75 49.92 49.23 49.65 1,575,640 +0.40(+0.81%) Mar 08, 2019 48.89 49.28 48.63 49.26 1,167,506 -0.07(-0.14%) Mar 07, 2019 50.40 50.40 49.02 49.32 1,809,538 -1.37(-2.71%) Mar 06, 2019 51.48 51.66 50.67 50.70 753,127 -0.61(-1.19%) Mar 05, 2019 51.35 51.44 50.65 51.31 845,465 -0.11(-0.21%) Mar 04, 2019 51.93 52.43 50.88 51.42 1,688,795 -0.36(-0.69%) Mar 01, 2019 51.17 51.92 51.11 51.78 1,175,173 +1.15(+2.28%) Feb 28, 2019 51.30 51.43 50.57 50.62 992,814 -0.76(-1.48%) Feb 27, 2019 51.14 51.50 50.98 51.38 1,046,804 +0.15(+0.30%) Feb 26, 2019 51.04 51.70 50.94 51.23 1,234,843 -0.01(-0.01%) Feb 25, 2019 51.58 52.00 51.21 51.24 1,498,592 +0.01(+0.02%) Feb 22, 2019 50.95 51.28 50.75 51.22 969,795 +0.40(+0.78%) Feb 21, 2019 50.78 50.83 50.18 50.83 1,482,608 +0.08(+0.16%) Feb 20, 2019 50.76 50.78 50.41 50.75 881,908 -0.09(-0.18%) Feb 19, 2019 50.13 51.03 50.01 50.84 1,541,369 +0.37(+0.73%) Feb 15, 2019 50.20 50.59 49.82 50.47 1,539,600 +0.71(+1.43%) Feb 14, 2019 49.74 50.08 49.08 49.76 1,667,853 -0.39(-0.78%) Feb 13, 2019 50.75 51.04 50.13 50.15 1,282,304 -0.12(-0.24%) Feb 12, 2019 49.46 50.76 49.44 50.27 1,512,012 +1.22(+2.49%) Feb 11, 2019 49.40 49.42 48.94 49.05 1,226,445 -0.25(-0.51%) Feb 08, 2019 49.12 49.40 48.29 49.30 1,038,635 -0.18(-0.36%) Feb 07, 2019 49.80 49.91 49.00 49.48 1,134,368 -0.58(-1.15%) Feb 06, 2019 50.13 50.43 49.90 50.06 909,997 -0.29(-0.58%) Feb 05, 2019 50.16 50.51 49.88 50.35 1,187,872 +0.20(+0.40%) Feb 04, 2019 49.86 50.26 49.54 50.15 1,144,400 +0.32(+0.64%) Feb 01, 2019 49.44 50.31 49.44 49.83 1,402,573 +0.48(+0.98%) Jan 31, 2019 49.15 49.50 48.76 49.35 1,369,035 -0.19(-0.38%) Jan 30, 2019 49.72 49.72 49.05 49.54 1,529,827 -0.08(-0.16%) Jan 29, 2019 49.94 50.05 49.57 49.62 917,594 -0.22(-0.44%) Jan 28, 2019 49.27 49.96 49.16 49.84 1,005,841 +0.15(+0.30%) Jan 25, 2019 49.81 50.21 49.38 49.69 1,808,435 +0.39(+0.80%) Jan 24, 2019 48.82 49.72 48.37 49.30 2,128,761 +0.29(+0.59%) Jan 23, 2019 49.04 49.36 48.37 49.01 3,176,742 +0.15(+0.31%) Jan 22, 2019 49.26 49.58 48.62 48.86 1,994,544 -0.96(-1.92%) Jan 18, 2019 49.38 50.04 48.81 49.81 1,927,355 +0.86(+1.77%) Jan 17, 2019 48.61 49.52 48.49 48.95 2,412,142 -0.07(-0.15%) Jan 16, 2019 48.07 49.29 47.98 49.02 1,933,388 +1.48(+3.12%) Jan 15, 2019 47.31 47.56 46.69 47.54 2,529,268 +0.02(+0.05%) Jan 14, 2019 46.85 47.88 46.67 47.51 2,334,775 +0.16(+0.34%) Jan 11, 2019 46.70 47.42 46.26 47.36 810,092 +0.44(+0.93%) Jan 10, 2019 46.65 47.26 46.48 46.92 1,286,522 -0.10(-0.22%) Jan 09, 2019 46.45 47.10 46.21 47.02 1,484,050 +0.85(+1.83%) Jan 08, 2019 46.31 46.45 45.71 46.18 2,175,070 +0.33(+0.72%) Jan 07, 2019 45.47 46.32 45.13 45.85 1,437,517 +0.21(+0.47%) Jan 04, 2019 44.62 45.78 44.22 45.63 1,970,095 +1.78(+4.05%) Jan 03, 2019 45.12 45.15 43.76 43.86 2,140,066 -1.53(-3.38%) 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.