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 ) 122.75 +0.86 (+0.71%) Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%) 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%) 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.