Raymond James Financial (NY: RJF )

91.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 90.59 92.47 90.22 91.54 900,505 -0.45(-0.49%)
May 18, 2022 95.75 96.00 91.71 91.99 1,323,752 -4.93(-5.09%)
May 17, 2022 96.35 97.00 95.38 96.92 897,499 +2.77(+2.94%)
May 16, 2022 94.73 95.17 92.94 94.15 813,032 -0.84(-0.88%)
May 13, 2022 93.44 95.95 93.00 94.99 900,324 +2.99(+3.25%)
May 12, 2022 92.05 93.13 89.83 92.00 1,123,541 -0.95(-1.02%)
May 11, 2022 93.43 96.17 92.86 92.95 1,168,977 -0.79(-0.84%)
May 10, 2022 94.77 95.39 92.04 93.74 1,370,157 +0.11(+0.12%)
May 09, 2022 95.59 95.87 93.15 93.63 1,237,753 -3.59(-3.69%)
May 06, 2022 98.45 98.45 96.18 97.22 941,024 -2.05(-2.07%)
May 05, 2022 101.45 101.91 97.39 99.27 906,327 -3.96(-3.84%)
May 04, 2022 100.68 103.32 98.43 103.23 896,917 +2.88(+2.87%)
May 03, 2022 98.87 100.93 98.15 100.35 1,094,747 +1.92(+1.95%)
May 02, 2022 97.73 99.39 95.79 98.43 1,273,212 +0.97(+1.00%)
Apr 29, 2022 103.77 103.77 97.20 97.46 1,671,536 -6.58(-6.32%)
Apr 28, 2022 102.46 105.00 98.91 104.04 2,475,943 +3.62(+3.60%)
Apr 27, 2022 99.95 101.99 99.95 100.42 1,527,903 +0.39(+0.39%)
Apr 26, 2022 102.69 103.09 99.94 100.03 980,923 -3.94(-3.79%)
Apr 25, 2022 102.21 104.17 101.39 103.97 1,602,208 +0.45(+0.43%)
Apr 22, 2022 109.48 109.48 103.36 103.52 1,901,347 -6.24(-5.69%)
Apr 21, 2022 115.00 115.20 109.43 109.76 1,334,449 -4.03(-3.54%)
Apr 20, 2022 113.89 114.39 112.88 113.79 1,041,975 +0.74(+0.65%)
Apr 19, 2022 111.15 113.41 111.15 113.05 1,006,379 +2.13(+1.92%)
Apr 18, 2022 110.67 111.47 108.89 110.92 906,834 -0.88(-0.79%)
Apr 14, 2022 112.01 113.80 111.57 111.80 1,864,627 +0.16(+0.14%)
Apr 13, 2022 107.46 111.98 107.00 111.64 1,680,154 +3.46(+3.20%)
Apr 12, 2022 108.50 109.61 107.73 108.18 1,131,638 +0.08(+0.07%)
Apr 11, 2022 107.67 110.27 107.34 108.10 1,202,834 -0.52(-0.48%)
Apr 08, 2022 107.25 109.57 107.11 108.62 1,181,752 +2.08(+1.95%)
Apr 07, 2022 106.66 107.30 104.85 106.54 1,433,979 -0.35(-0.33%)
Apr 06, 2022 108.62 108.72 106.28 106.89 1,469,244 -1.83(-1.68%)
Apr 05, 2022 107.50 109.08 107.24 108.72 1,596,544 +0.86(+0.80%)
Apr 04, 2022 108.43 108.95 107.09 107.86 950,026 -1.08(-0.99%)
Apr 01, 2022 110.38 111.17 108.14 108.94 1,392,575 -0.97(-0.88%)
Mar 31, 2022 111.61 112.45 109.84 109.91 1,443,708 -2.08(-1.86%)
Mar 30, 2022 112.64 113.05 110.96 111.99 1,078,719 -0.74(-0.66%)
Mar 29, 2022 113.16 114.00 111.26 112.73 1,088,385 +1.41(+1.27%)
Mar 28, 2022 109.74 111.79 109.52 111.32 1,480,105 +2.00(+1.83%)
Mar 25, 2022 107.64 109.36 107.20 109.32 952,813 +2.17(+2.03%)
Mar 24, 2022 106.28 107.21 105.40 107.15 794,793 +1.45(+1.37%)
Mar 23, 2022 106.72 107.08 105.43 105.70 610,221 -1.90(-1.77%)
Mar 22, 2022 106.99 108.03 106.58 107.60 805,594 +1.82(+1.72%)
Mar 21, 2022 106.20 107.04 104.77 105.78 731,133 +0.00(+0.00%)
Mar 18, 2022 104.64 105.93 103.14 105.78 1,660,511 +1.05(+1.00%)
Mar 17, 2022 101.99 104.77 101.39 104.73 795,816 +0.94(+0.91%)
Mar 16, 2022 101.23 103.83 101.20 103.79 880,889 +4.32(+4.34%)
Mar 15, 2022 99.19 99.65 97.76 99.47 857,617 +1.02(+1.04%)
Mar 14, 2022 98.22 100.40 97.67 98.45 1,091,287 +2.32(+2.41%)
Mar 11, 2022 97.27 98.22 96.05 96.13 923,165 -0.16(-0.17%)
Mar 10, 2022 94.46 96.42 96.29 1,255,592 +0.41(+0.43%)
Mar 09, 2022 97.00 98.39 95.66 95.88 1,904,277 +2.92(+3.14%)
Mar 08, 2022 95.90 96.62 91.56 92.96 2,227,473 -1.83(-1.93%)
Mar 07, 2022 98.98 99.45 94.73 94.79 1,815,416 -5.10(-5.11%)
Mar 04, 2022 101.19 101.72 98.51 99.89 1,679,635 -4.04(-3.89%)
Mar 03, 2022 105.90 106.27 102.69 103.93 1,222,348 -1.86(-1.76%)
Mar 02, 2022 103.66 106.58 103.66 105.79 1,387,989 +3.11(+3.03%)
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.