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: 4:10 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 (%) May 31, 2023 91.79 91.99 88.76 88.94 2,466,159 -3.65(-3.94%) May 30, 2023 92.14 93.07 91.14 92.59 1,557,129 +0.89(+0.97%) May 26, 2023 91.28 92.12 90.76 91.70 1,419,143 +0.68(+0.75%) May 25, 2023 87.87 91.90 87.75 91.02 1,871,486 +2.94(+3.34%) May 24, 2023 88.37 89.15 87.42 88.08 1,236,891 -0.83(-0.93%) May 23, 2023 89.33 90.92 88.82 88.91 1,050,938 -0.31(-0.34%) May 22, 2023 89.18 89.77 88.39 89.21 1,144,862 +0.39(+0.44%) May 19, 2023 88.16 89.21 87.59 88.82 1,496,683 +1.13(+1.29%) May 18, 2023 86.20 87.93 85.93 87.69 910,625 +1.73(+2.02%) May 17, 2023 85.09 86.47 84.48 85.95 887,851 +1.57(+1.85%) May 16, 2023 84.84 85.41 84.32 84.39 927,590 -0.88(-1.03%) May 15, 2023 83.77 85.33 83.31 85.26 964,950 +2.18(+2.62%) May 12, 2023 84.65 84.90 82.74 83.09 784,388 -0.62(-0.74%) May 11, 2023 83.24 84.34 83.20 83.71 777,852 -0.55(-0.65%) May 10, 2023 86.00 86.14 83.49 84.26 1,415,728 -0.74(-0.87%) May 09, 2023 84.05 85.40 83.96 85.00 1,288,306 +0.21(+0.24%) May 08, 2023 85.90 86.10 84.49 84.79 1,079,631 -0.06(-0.07%) May 05, 2023 84.09 86.02 83.95 84.85 1,278,917 +2.70(+3.28%) May 04, 2023 81.97 82.37 80.72 82.15 1,721,129 -0.87(-1.04%) May 03, 2023 85.49 86.29 82.91 83.02 1,296,946 -2.18(-2.55%) May 02, 2023 87.97 87.97 83.85 85.20 1,691,882 -3.16(-3.58%) 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.