Indicators

Markets:

News

Raymond James Financial, Inc. Common Stock (NY:RJF)

156.37 -1.66 (-1.05%)

Streaming Delayed Price Updated: 1:35 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 19, 2026	159.69	159.69	156.39	158.03	1,564,633	-3.13(-1.94%)
Feb 18, 2026	158.78	161.57	158.02	161.16	1,338,326	+3.13(+1.98%)
Feb 17, 2026	158.00	160.00	157.43	158.03	1,409,548	-0.65(-0.41%)
Feb 13, 2026	157.30	159.47	156.00	158.68	1,270,973	+1.27(+0.81%)
Feb 12, 2026	158.42	159.98	152.03	157.41	3,035,606	-1.19(-0.75%)
Feb 11, 2026	162.78	163.18	156.53	158.60	2,791,616	+0.12(+0.08%)
Feb 10, 2026	173.03	174.13	157.19	158.48	4,170,013	-15.19(-8.75%)
Feb 09, 2026	171.63	174.01	170.48	173.67	972,626	+1.53(+0.89%)
Feb 06, 2026	169.67	173.06	169.00	172.14	1,067,034	+4.70(+2.81%)
Feb 05, 2026	169.28	170.43	167.06	167.44	1,258,191	-2.45(-1.44%)
Feb 04, 2026	166.25	171.44	164.45	169.89	1,511,708	+3.69(+2.22%)
Feb 03, 2026	167.16	169.73	163.46	166.20	1,345,816	-1.14(-0.68%)
Feb 02, 2026	165.38	168.82	165.06	167.34	1,338,565	+1.48(+0.89%)
Jan 30, 2026	166.28	167.86	163.70	165.86	1,645,200	-1.75(-1.04%)
Jan 29, 2026	168.00	173.47	165.56	167.61	2,155,300	-0.70(-0.42%)
Jan 28, 2026	171.17	171.17	167.19	168.31	1,513,688	-0.71(-0.42%)
Jan 27, 2026	169.31	170.80	168.35	169.02	1,333,642	-0.67(-0.39%)
Jan 26, 2026	169.14	170.59	168.50	169.69	918,351	+0.66(+0.39%)
Jan 23, 2026	170.09	170.72	167.16	169.03	723,123	-2.54(-1.48%)
Jan 22, 2026	171.68	172.64	170.37	171.57	924,592	+1.51(+0.89%)
Jan 21, 2026	168.32	171.68	168.05	170.06	1,100,974	+2.23(+1.33%)
Jan 20, 2026	168.94	170.63	165.41	167.83	1,084,653	-3.95(-2.30%)
Jan 16, 2026	171.02	173.02	170.90	171.78	1,168,287	+0.23(+0.13%)
Jan 15, 2026	173.22	174.70	171.35	171.55	1,206,339	-0.72(-0.42%)
Jan 14, 2026	167.05	172.60	166.12	172.27	1,517,810	+5.08(+3.04%)
Jan 13, 2026	171.11	171.20	165.86	167.19	1,135,069	-3.70(-2.17%)
Jan 12, 2026	165.73	171.02	165.30	170.89	1,258,139	+3.18(+1.90%)
Jan 09, 2026	168.99	170.12	167.25	167.71	840,858	-0.67(-0.40%)
Jan 08, 2026	164.14	168.63	164.07	168.38	1,359,003	+3.23(+1.96%)
Jan 07, 2026	167.23	168.98	164.65	165.15	1,167,693	-3.71(-2.20%)
Jan 06, 2026	166.79	169.54	166.07	168.86	1,049,749	+1.53(+0.91%)
Jan 05, 2026	163.41	169.63	163.41	167.33	1,488,617	+3.73(+2.28%)
Jan 02, 2026	160.23	163.76	159.64	163.60	1,428,618	+3.55(+2.22%)
Dec 31, 2025	162.35	163.05	160.01	160.05	743,067	-1.95(-1.21%)
Dec 30, 2025	163.38	163.38	162.00	162.00	782,080	-1.54(-0.94%)
Dec 29, 2025	164.72	165.48	163.11	163.54	606,768	-1.21(-0.73%)
Dec 26, 2025	165.05	166.31	164.18	164.74	573,810	-0.50(-0.30%)
Dec 24, 2025	165.46	166.03	164.15	165.24	412,487	+0.03(+0.02%)
Dec 23, 2025	165.84	167.06	164.35	165.21	1,276,425	-0.23(-0.14%)
Dec 22, 2025	163.10	165.60	162.17	165.44	1,362,120	+2.98(+1.83%)
Dec 19, 2025	160.18	163.19	160.18	162.46	4,078,898	+2.78(+1.74%)
Dec 18, 2025	160.87	163.03	159.63	159.68	1,573,666	-0.79(-0.49%)
Dec 17, 2025	161.53	163.44	160.30	160.47	1,534,955	-0.95(-0.59%)
Dec 16, 2025	162.45	162.91	160.99	161.41	1,305,368	-0.87(-0.53%)
Dec 15, 2025	164.01	164.17	161.36	162.28	1,343,535	-1.02(-0.62%)
Dec 12, 2025	164.49	165.24	161.99	163.30	975,428	-0.06(-0.04%)
Dec 11, 2025	164.89	166.27	162.75	163.36	1,445,993	-3.02(-1.82%)
Dec 10, 2025	164.65	167.12	164.23	166.38	1,748,948	+2.00(+1.22%)
Dec 09, 2025	163.80	166.60	163.80	164.38	1,185,860	+0.74(+0.45%)
Dec 08, 2025	162.39	164.91	161.99	163.64	1,045,867	+1.06(+0.65%)
Dec 05, 2025	161.43	163.51	161.33	162.58	1,125,826	+0.53(+0.33%)
Dec 04, 2025	159.64	162.79	159.64	162.05	1,345,912	+3.80(+2.40%)
Dec 03, 2025	155.12	158.37	155.12	158.26	884,229	+3.14(+2.02%)
Dec 02, 2025	155.83	156.39	154.78	155.12	1,198,666	-0.19(-0.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.