Raymond James Financial (NY: RJF )

100.91 USD +2.45 (+2.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 57.80 57.29 57.29 57.29 457,900 -0.28(-0.49%)
Dec 30, 2014 57.21 57.78 57.12 57.57 355,199 -0.12(-0.21%)
Dec 29, 2014 57.50 58.18 57.40 57.69 289,516 +0.13(+0.23%)
Dec 26, 2014 57.82 57.94 57.48 57.56 213,840 -0.17(-0.29%)
Dec 24, 2014 57.86 57.73 57.73 57.73 201,700 -0.02(-0.03%)
Dec 23, 2014 57.24 57.76 56.67 57.75 306,436 +0.76(+1.33%)
Dec 22, 2014 56.71 57.01 56.60 56.99 321,691 +0.26(+0.46%)
Dec 19, 2014 56.74 57.00 56.15 56.73 1,458,959 +0.08(+0.14%)
Dec 18, 2014 55.92 56.77 55.80 56.65 801,389 +0.98(+1.76%)
Dec 17, 2014 54.31 55.72 53.91 55.67 852,619 +1.73(+3.21%)
Dec 16, 2014 54.31 55.06 53.88 53.94 730,072 -0.86(-1.57%)
Dec 15, 2014 55.32 55.59 54.14 54.80 905,741 -0.02(-0.04%)
Dec 12, 2014 55.73 56.11 54.81 54.82 436,978 -1.52(-2.70%)
Dec 11, 2014 56.66 57.08 56.23 56.34 430,258 +0.09(+0.16%)
Dec 10, 2014 57.30 57.62 56.24 56.25 424,291 -1.29(-2.24%)
Dec 09, 2014 56.75 57.79 56.50 57.54 525,565 -0.13(-0.23%)
Dec 08, 2014 57.30 58.04 56.91 57.67 526,673 +0.31(+0.54%)
Dec 05, 2014 57.15 57.75 56.96 57.36 607,240 +0.68(+1.20%)
Dec 04, 2014 56.55 56.89 56.16 56.68 421,757 +0.08(+0.14%)
Dec 03, 2014 56.18 56.70 56.07 56.60 622,776 +0.39(+0.69%)
Dec 02, 2014 55.62 56.38 55.62 56.21 393,260 +0.54(+0.97%)
Dec 01, 2014 55.94 56.27 55.15 55.67 462,979 -0.63(-1.12%)
Nov 28, 2014 56.43 56.99 56.24 56.30 267,491 -0.15(-0.27%)
Nov 26, 2014 56.54 56.45 56.45 56.45 277,300 -0.02(-0.04%)
Nov 25, 2014 56.28 56.66 56.00 56.47 604,330 +0.05(+0.09%)
Nov 24, 2014 56.26 56.63 55.80 56.42 497,266 +0.27(+0.48%)
Nov 21, 2014 56.12 56.44 56.00 56.15 558,218 +0.66(+1.19%)
Nov 20, 2014 55.38 55.56 54.74 55.49 834,439 -0.51(-0.91%)
Nov 19, 2014 56.25 56.25 55.33 56.00 359,622 -0.23(-0.41%)
Nov 18, 2014 56.13 56.67 56.13 56.23 397,865 +0.02(+0.04%)
Nov 17, 2014 56.41 56.69 56.11 56.21 471,679 -0.29(-0.51%)
Nov 14, 2014 56.74 57.12 56.35 56.50 483,389 -0.28(-0.49%)
Nov 13, 2014 57.10 57.32 56.48 56.78 497,713 -0.27(-0.47%)
Nov 12, 2014 57.10 57.47 56.84 57.05 532,604 -0.44(-0.77%)
Nov 11, 2014 56.93 57.58 56.85 57.49 395,970 +0.48(+0.84%)
Nov 10, 2014 56.47 57.10 56.47 57.01 241,407 +0.57(+1.01%)
Nov 07, 2014 56.75 56.96 56.29 56.44 427,379 -0.43(-0.76%)
Nov 06, 2014 56.75 56.93 56.47 56.87 353,805 +0.25(+0.44%)
Nov 05, 2014 56.51 56.73 56.06 56.62 399,736 +0.52(+0.93%)
Nov 04, 2014 55.65 56.32 55.65 56.10 563,030 +0.25(+0.45%)
Nov 03, 2014 56.32 56.76 55.71 55.85 776,079 -0.28(-0.50%)
Oct 31, 2014 56.02 56.44 55.82 56.13 845,054 +0.96(+1.74%)
Oct 30, 2014 55.00 55.80 53.92 55.17 1,256,880 +0.37(+0.68%)
Oct 29, 2014 54.06 54.81 53.87 54.80 918,647 +0.66(+1.22%)
Oct 28, 2014 53.27 54.16 53.24 54.14 546,353 +1.07(+2.02%)
Oct 27, 2014 52.83 53.20 53.20 53.07 483,911 -0.13(-0.24%)
Oct 24, 2014 52.77 53.28 52.65 53.20 490,628 +0.33(+0.62%)
Oct 23, 2014 52.76 53.08 52.38 52.87 527,972 +0.83(+1.59%)
Oct 22, 2014 52.96 53.00 52.00 52.04 557,224 -0.91(-1.72%)
Oct 21, 2014 51.67 52.99 51.37 52.95 722,980 +1.64(+3.20%)
Oct 20, 2014 50.97 51.28 50.57 51.31 801,490 +0.03(+0.06%)
Oct 17, 2014 50.71 51.47 50.25 51.28 1,015,989 +1.42(+2.85%)
Oct 16, 2014 48.49 50.08 48.36 49.86 1,271,442 +0.29(+0.59%)
Oct 15, 2014 49.68 50.10 48.06 49.57 1,607,085 -0.49(-0.98%)
Oct 14, 2014 50.21 50.84 49.90 50.06 878,588 -0.06(-0.12%)
Oct 13, 2014 50.18 51.36 50.11 50.12 602,541 -0.82(-1.61%)
Oct 10, 2014 51.04 51.77 50.57 50.94 1,296,565 -0.22(-0.43%)
Oct 09, 2014 52.18 52.50 51.20 51.16 1,212,987 -1.30(-2.48%)
Oct 08, 2014 52.09 52.56 51.38 52.46 932,705 +0.57(+1.10%)
Oct 07, 2014 52.54 52.77 51.89 51.89 528,203 -1.08(-2.04%)
Oct 06, 2014 53.79 53.90 52.73 52.97 391,940 -0.42(-0.79%)
Oct 03, 2014 53.21 53.58 52.95 53.39 617,131 +0.68(+1.29%)
Oct 02, 2014 52.17 52.83 51.82 52.71 526,581 +0.47(+0.90%)
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.