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: 7:00 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 (%) Jun 30, 2023 103.01 103.05 102.17 102.56 918,245 +0.52(+0.51%) Jun 29, 2023 100.64 102.53 100.60 102.04 996,081 +1.65(+1.65%) Jun 28, 2023 99.57 100.87 98.76 100.38 1,256,716 +1.40(+1.41%) Jun 27, 2023 96.37 99.31 96.17 98.99 1,173,436 +2.60(+2.70%) Jun 26, 2023 95.88 96.95 95.70 96.39 638,205 +0.72(+0.75%) Jun 23, 2023 95.76 96.20 95.10 95.67 1,503,715 -1.08(-1.12%) Jun 22, 2023 98.01 98.01 95.73 96.75 1,108,010 -1.54(-1.56%) Jun 21, 2023 97.21 98.61 97.02 98.29 1,106,883 +0.95(+0.98%) Jun 20, 2023 97.65 97.89 96.58 97.33 1,188,049 -1.19(-1.21%) Jun 16, 2023 99.28 99.30 97.82 98.52 2,081,628 -0.08(-0.08%) Jun 15, 2023 96.29 98.71 96.29 98.60 1,085,471 +1.88(+1.94%) Jun 14, 2023 96.47 97.51 96.05 96.72 1,328,033 +0.93(+0.97%) Jun 13, 2023 93.36 95.83 93.36 95.80 886,936 +2.51(+2.69%) Jun 12, 2023 94.19 94.66 92.93 93.29 827,980 -0.90(-0.95%) Jun 09, 2023 94.25 94.89 93.91 94.18 879,354 +0.21(+0.22%) Jun 08, 2023 94.96 95.11 93.33 93.98 911,633 -1.38(-1.45%) Jun 07, 2023 93.75 95.69 93.29 95.35 968,844 +1.95(+2.09%) Jun 06, 2023 91.80 93.82 91.79 93.41 1,062,324 +0.97(+1.05%) Jun 05, 2023 92.87 93.30 91.51 92.43 1,291,926 -0.44(-0.48%) Jun 02, 2023 90.95 93.28 90.95 92.87 1,111,799 +3.16(+3.52%) Jun 01, 2023 89.12 90.64 89.12 89.71 1,418,862 +0.78(+0.87%) 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%) May 01, 2023 89.39 89.67 88.10 88.36 1,555,088 -0.76(-0.85%) Apr 28, 2023 87.28 89.18 87.18 89.11 3,182,191 +1.12(+1.28%) Apr 27, 2023 89.27 89.27 84.38 87.99 4,700,010 -2.77(-3.05%) Apr 26, 2023 89.16 91.28 89.16 90.76 1,766,602 +0.82(+0.91%) Apr 25, 2023 93.12 93.12 89.70 89.94 1,802,106 -4.09(-4.35%) Apr 24, 2023 94.39 94.86 93.06 94.04 945,769 -0.23(-0.24%) Apr 21, 2023 94.34 94.34 93.03 94.26 717,428 -0.41(-0.44%) Apr 20, 2023 94.55 95.06 94.09 94.67 757,067 -0.70(-0.73%) Apr 19, 2023 94.85 95.83 94.35 95.37 1,280,948 +0.07(+0.07%) Apr 18, 2023 93.91 95.77 93.42 95.30 1,791,174 +0.94(+0.99%) Apr 17, 2023 91.58 94.42 90.62 94.37 1,492,441 +2.24(+2.44%) Apr 14, 2023 93.05 93.79 91.71 92.13 2,004,545 +0.72(+0.79%) Apr 13, 2023 90.65 91.73 89.91 91.41 1,253,748 +0.77(+0.85%) Apr 12, 2023 91.18 91.93 90.32 90.64 1,116,281 -0.54(-0.59%) Apr 11, 2023 90.56 91.68 89.74 91.18 1,162,037 +1.35(+1.50%) Apr 10, 2023 87.75 90.09 87.69 89.83 1,109,232 +1.88(+2.14%) Apr 06, 2023 88.50 89.43 87.17 87.95 1,354,597 -0.42(-0.48%) Apr 05, 2023 87.42 88.47 87.28 88.38 1,195,845 -0.37(-0.42%) Apr 04, 2023 91.04 91.34 87.53 88.75 1,752,696 -1.91(-2.11%) 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.