Raymond James Financial (NY: RJF )

124.11 +2.99 (+2.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 107.42 108.23 105.72 105.79 1,499,956 -2.00(-1.86%)
Mar 30, 2022 108.42 108.81 106.80 107.79 1,120,746 -0.71(-0.66%)
Mar 29, 2022 108.92 109.72 107.09 108.50 1,130,789 +1.36(+1.27%)
Mar 28, 2022 105.62 107.60 105.41 107.15 1,537,771 +1.92(+1.83%)
Mar 25, 2022 103.60 105.26 103.19 105.22 989,935 +2.09(+2.03%)
Mar 24, 2022 102.30 103.19 101.45 103.13 825,758 +1.40(+1.37%)
Mar 23, 2022 102.72 103.06 101.48 101.74 633,995 -1.83(-1.77%)
Mar 22, 2022 102.98 103.98 102.58 103.56 836,980 +1.75(+1.72%)
Mar 21, 2022 102.22 103.03 100.84 101.81 759,618 +0.00(+0.00%)
Mar 18, 2022 100.72 101.96 99.27 101.81 1,725,206 +1.01(+1.00%)
Mar 17, 2022 98.17 100.84 97.59 100.80 826,821 +0.91(+0.91%)
Mar 16, 2022 97.43 99.94 97.41 99.90 915,209 +4.16(+4.34%)
Mar 15, 2022 95.47 95.91 94.09 95.74 891,030 +0.98(+1.04%)
Mar 14, 2022 94.54 96.64 94.01 94.76 1,133,804 +2.23(+2.41%)
Mar 11, 2022 93.62 94.54 92.44 92.53 959,132 -0.15(-0.17%)
Mar 10, 2022 90.92 92.80 92.68 1,304,511 +0.39(+0.43%)
Mar 09, 2022 93.36 94.70 92.07 92.28 1,978,469 +2.81(+3.14%)
Mar 08, 2022 92.30 93.00 88.13 89.47 2,314,257 -1.76(-1.93%)
Mar 07, 2022 95.27 95.72 91.18 91.24 1,886,146 -4.91(-5.11%)
Mar 04, 2022 97.40 97.91 94.82 96.14 1,745,075 -3.89(-3.89%)
Mar 03, 2022 101.93 102.28 98.84 100.03 1,269,971 -1.79(-1.76%)
Mar 02, 2022 99.77 102.59 99.77 101.82 1,442,066 +2.99(+3.03%)
Mar 01, 2022 104.42 104.91 97.92 98.83 2,457,352 -6.71(-6.36%)
Feb 28, 2022 104.57 107.15 104.36 105.54 1,936,996 -2.54(-2.35%)
Feb 25, 2022 103.27 108.09 105.25 108.08 1,692,728 +4.93(+4.78%)
Feb 24, 2022 98.21 103.77 97.80 103.15 2,340,625 +0.26(+0.25%)
Feb 23, 2022 105.84 106.37 102.41 102.89 1,703,260 -1.79(-1.71%)
Feb 22, 2022 104.45 105.80 103.63 104.68 1,541,255 +0.23(+0.22%)
Feb 18, 2022 104.45 0 -0.44(-0.42%)
Feb 17, 2022 107.23 107.69 104.58 104.89 1,323,706 -3.67(-3.38%)
Feb 16, 2022 107.42 108.97 107.27 108.56 905,631 +0.41(+0.38%)
Feb 15, 2022 106.51 108.45 106.51 108.15 1,174,550 +2.77(+2.63%)
Feb 14, 2022 107.31 107.91 104.35 105.38 1,280,765 -1.73(-1.62%)
Feb 11, 2022 108.90 110.29 106.33 107.11 1,019,193 -2.25(-2.06%)
Feb 10, 2022 110.11 112.97 108.81 109.36 1,433,332 -1.75(-1.58%)
Feb 09, 2022 111.24 112.38 111.00 111.11 1,060,151 +0.64(+0.57%)
Feb 08, 2022 108.39 110.94 108.39 110.48 1,276,353 +2.61(+2.42%)
Feb 07, 2022 107.08 109.00 106.46 107.87 1,353,944 +1.07(+1.00%)
Feb 04, 2022 104.15 107.94 103.78 106.80 1,011,674 +2.80(+2.69%)
Feb 03, 2022 105.33 106.59 103.88 104.00 922,499 -1.60(-1.51%)
Feb 02, 2022 104.68 105.98 104.00 105.60 1,006,699 +0.61(+0.58%)
Feb 01, 2022 102.19 105.19 101.43 104.99 1,532,468 +3.09(+3.03%)
Jan 31, 2022 99.59 102.09 101.90 1,606,515 +1.71(+1.71%)
Jan 28, 2022 98.02 100.23 96.02 100.19 1,737,835 +3.06(+3.15%)
Jan 27, 2022 97.09 100.79 95.97 97.13 2,419,883 +2.36(+2.49%)
Jan 26, 2022 94.82 96.38 93.32 94.77 1,722,856 +1.59(+1.70%)
Jan 25, 2022 92.45 94.36 90.34 93.18 1,645,223 -0.80(-0.85%)
Jan 24, 2022 92.14 94.33 89.56 93.98 1,771,953 -0.50(-0.53%)
Jan 21, 2022 97.51 97.51 94.08 94.48 1,308,640 -3.36(-3.43%)
Jan 20, 2022 98.41 100.73 97.75 97.84 1,137,696 -0.54(-0.55%)
Jan 19, 2022 102.03 102.03 98.26 98.38 989,880 -2.63(-2.60%)
Jan 18, 2022 103.21 103.75 100.52 101.00 1,183,958 -3.37(-3.23%)
Jan 14, 2022 104.37 0 +0.07(+0.07%)
Jan 13, 2022 105.69 105.89 104.01 104.31 1,016,241 -1.16(-1.10%)
Jan 12, 2022 105.06 106.22 104.66 105.46 1,212,956 +0.69(+0.66%)
Jan 11, 2022 103.95 104.91 102.67 104.77 1,107,315 +1.12(+1.08%)
Jan 10, 2022 104.61 104.61 102.28 103.65 1,254,965 -1.33(-1.27%)
Jan 07, 2022 102.74 105.09 102.53 104.98 1,364,222 +2.45(+2.39%)
Jan 06, 2022 102.32 103.21 100.79 102.53 1,305,970 +1.44(+1.42%)
Jan 05, 2022 104.11 105.03 100.96 101.09 1,611,903 -2.37(-2.29%)
Jan 04, 2022 100.26 104.61 100.00 103.46 2,230,469 +4.46(+4.50%)
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.