Raymond James Financial (NY: RJF )

97.84 USD +2.13 (+2.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.72 24.16 23.35 24.12 794,800 +0.35(+1.47%)
Sep 29, 2004 23.80 24.03 23.66 23.77 353,200 -0.08(-0.34%)
Sep 28, 2004 23.50 23.98 23.45 23.85 408,300 +0.35(+1.49%)
Sep 27, 2004 23.78 23.80 23.36 23.50 454,800 -0.35(-1.47%)
Sep 24, 2004 23.88 24.06 23.76 23.85 238,800 -0.05(-0.21%)
Sep 23, 2004 23.93 23.99 23.75 23.90 483,400 -0.09(-0.38%)
Sep 22, 2004 24.73 24.73 23.99 23.99 461,500 -0.89(-3.58%)
Sep 21, 2004 24.45 24.90 24.45 24.88 316,900 +0.58(+2.39%)
Sep 20, 2004 24.35 24.48 24.20 24.30 270,000 -0.05(-0.21%)
Sep 17, 2004 24.70 24.73 24.35 24.35 259,000 -0.30(-1.22%)
Sep 16, 2004 24.40 24.77 24.40 24.65 194,700 +0.14(+0.57%)
Sep 15, 2004 24.45 24.76 24.28 24.51 240,900 -0.14(-0.57%)
Sep 14, 2004 24.35 24.99 24.25 24.65 539,700 +0.20(+0.82%)
Sep 13, 2004 24.62 24.62 24.33 24.45 660,600 -0.17(-0.69%)
Sep 10, 2004 24.50 24.69 24.31 24.62 498,400 +0.12(+0.49%)
Sep 09, 2004 24.50 24.64 24.34 24.50 278,400 -0.06(-0.24%)
Sep 08, 2004 24.80 24.87 24.51 24.56 247,900 -0.27(-1.09%)
Sep 07, 2004 24.38 24.84 24.34 24.83 831,100 +0.51(+2.10%)
Sep 03, 2004 24.53 24.55 24.25 24.32 354,300 -0.21(-0.86%)
Sep 02, 2004 24.37 24.59 24.25 24.53 545,800 +0.18(+0.74%)
Sep 01, 2004 24.22 24.35 23.97 24.35 991,900 +0.13(+0.54%)
Aug 31, 2004 23.80 24.22 23.80 24.22 388,200 +0.39(+1.64%)
Aug 30, 2004 24.03 24.11 23.83 23.83 614,200 -0.17(-0.71%)
Aug 27, 2004 23.85 24.06 23.75 24.00 417,300 +0.05(+0.21%)
Aug 26, 2004 23.76 24.00 23.68 23.95 363,000 +0.21(+0.88%)
Aug 25, 2004 23.35 23.78 23.17 23.74 369,900 +0.44(+1.89%)
Aug 24, 2004 23.12 23.30 23.07 23.30 375,400 +0.34(+1.48%)
Aug 23, 2004 23.23 23.39 22.96 22.96 288,900 -0.23(-0.99%)
Aug 20, 2004 22.85 23.21 22.78 23.19 490,800 +0.19(+0.83%)
Aug 19, 2004 23.21 23.26 22.83 23.00 214,200 +7.70(+50.33%)
Aug 17, 2004 15.11 15.33 15.05 15.30 493,600 +0.32(+2.14%)
Aug 16, 2004 14.70 15.00 14.70 14.98 583,500 +0.35(+2.37%)
Aug 13, 2004 15.01 15.01 14.51 14.63 1,040,800 -0.43(-2.88%)
Aug 12, 2004 15.29 15.33 15.04 15.07 338,900 -0.22(-1.44%)
Aug 11, 2004 15.50 15.50 15.19 15.29 413,500 -0.28(-1.80%)
Aug 10, 2004 15.27 15.57 15.20 15.57 253,100 +0.29(+1.92%)
Aug 09, 2004 15.33 15.39 15.23 15.27 155,500 -0.10(-0.65%)
Aug 06, 2004 15.37 15.51 15.20 15.37 415,200 -0.05(-0.35%)
Aug 05, 2004 15.71 15.78 15.40 15.43 193,900 -0.25(-1.62%)
Aug 04, 2004 15.53 15.78 15.47 15.68 192,000 +0.15(+0.94%)
Aug 03, 2004 15.77 15.81 15.51 15.53 217,900 -0.27(-1.69%)
Aug 02, 2004 15.51 15.82 15.48 15.80 269,800 +0.22(+1.41%)
Jul 30, 2004 15.56 15.79 15.34 15.58 345,800 +0.02(+0.13%)
Jul 29, 2004 15.60 15.73 15.50 15.56 551,200 +0.07(+0.47%)
Jul 28, 2004 15.67 15.73 15.29 15.49 418,300 -0.20(-1.27%)
Jul 27, 2004 15.59 15.76 15.47 15.69 287,500 +0.11(+0.73%)
Jul 26, 2004 15.79 15.85 15.45 15.57 295,100 -0.17(-1.06%)
Jul 23, 2004 15.67 15.87 15.57 15.74 405,500 +0.07(+0.47%)
Jul 22, 2004 15.87 15.93 15.46 15.67 491,200 -0.20(-1.26%)
Jul 21, 2004 16.19 16.21 15.87 15.87 371,200 -0.28(-1.73%)
Jul 20, 2004 15.83 16.19 15.73 16.15 662,000 +0.25(+1.59%)
Jul 19, 2004 15.99 16.00 15.83 15.89 606,400 -0.11(-0.67%)
Jul 16, 2004 15.98 16.13 15.83 16.00 540,900 +0.02(+0.13%)
Jul 15, 2004 16.19 16.20 15.89 15.98 343,100 -0.21(-1.28%)
Jul 14, 2004 16.41 16.41 15.97 16.19 458,900 -0.22(-1.34%)
Jul 13, 2004 16.65 16.75 15.33 16.41 1,246,300 -0.13(-0.77%)
Jul 12, 2004 16.47 16.74 16.21 16.53 586,500 -0.03(-0.20%)
Jul 09, 2004 16.87 16.89 16.48 16.57 777,500 -0.22(-1.31%)
Jul 08, 2004 16.87 16.96 16.68 16.79 449,300 -0.15(-0.87%)
Jul 07, 2004 17.28 17.40 16.92 16.93 379,000 -0.45(-2.57%)
Jul 06, 2004 17.61 17.71 17.38 17.38 312,600 -0.31(-1.73%)
Jul 02, 2004 17.39 17.76 17.27 17.69 361,300 +0.18(+1.03%)
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.