Raymond James Financial (NY: RJF )

97.84 USD +2.13 (+2.23%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.98 26.98 25.96 25.96 1,157,498 -1.59(-5.77%)
Sep 29, 2011 27.03 27.55 26.59 27.55 1,251,368 +1.24(+4.71%)
Sep 28, 2011 27.52 27.56 26.26 26.31 1,344,894 -1.19(-4.33%)
Sep 27, 2011 27.32 28.45 27.26 27.50 1,129,871 +0.54(+2.00%)
Sep 26, 2011 26.63 27.10 25.47 26.96 1,179,815 +0.57(+2.16%)
Sep 23, 2011 25.32 26.43 25.17 26.39 1,061,387 +0.88(+3.45%)
Sep 22, 2011 24.51 25.77 24.49 25.51 1,779,587 -0.08(-0.31%)
Sep 21, 2011 26.82 26.95 25.58 25.59 1,067,171 -1.29(-4.80%)
Sep 20, 2011 27.23 27.69 26.86 26.88 735,240 -0.28(-1.03%)
Sep 19, 2011 27.19 27.49 26.79 27.16 837,429 -0.72(-2.58%)
Sep 16, 2011 27.96 28.10 27.33 27.88 1,252,864 +0.14(+0.50%)
Sep 15, 2011 27.03 27.74 26.90 27.74 681,029 +0.98(+3.66%)
Sep 14, 2011 26.62 27.15 25.75 26.76 669,036 +0.39(+1.48%)
Sep 13, 2011 26.02 26.66 25.70 26.37 869,294 +0.53(+2.05%)
Sep 12, 2011 24.84 25.88 24.77 25.84 976,896 +0.45(+1.77%)
Sep 09, 2011 25.87 26.14 25.11 25.39 1,183,278 -0.94(-3.57%)
Sep 08, 2011 26.98 27.03 26.26 26.33 808,009 -1.01(-3.69%)
Sep 07, 2011 26.44 27.43 26.35 27.34 782,990 +1.47(+5.68%)
Sep 06, 2011 25.04 26.01 24.93 25.87 1,110,132 -0.19(-0.73%)
Sep 02, 2011 26.26 26.44 25.94 26.06 815,519 -0.93(-3.45%)
Sep 01, 2011 28.10 28.10 26.98 26.99 948,024 -1.09(-3.88%)
Aug 31, 2011 28.05 28.65 27.81 28.08 646,875 +0.28(+1.01%)
Aug 30, 2011 27.73 28.04 27.25 27.80 1,028,967 -0.19(-0.68%)
Aug 29, 2011 27.26 27.99 27.08 27.99 651,861 +1.35(+5.07%)
Aug 26, 2011 25.58 26.78 25.20 26.64 996,864 +0.81(+3.14%)
Aug 25, 2011 26.90 27.48 25.69 25.83 992,899 -0.69(-2.60%)
Aug 24, 2011 25.59 26.61 25.17 26.52 975,585 +0.80(+3.11%)
Aug 23, 2011 24.55 25.72 24.16 25.72 856,475 +1.30(+5.32%)
Aug 22, 2011 25.25 25.25 24.34 24.42 854,206 -0.01(-0.04%)
Aug 19, 2011 24.59 25.64 24.40 24.43 1,287,319 -0.53(-2.12%)
Aug 18, 2011 26.04 26.12 24.73 24.96 1,385,397 -2.05(-7.59%)
Aug 17, 2011 27.41 27.70 26.83 27.01 630,234 -0.14(-0.52%)
Aug 16, 2011 27.48 27.74 26.83 27.15 1,260,304 -0.74(-2.65%)
Aug 15, 2011 27.06 27.89 27.04 27.89 701,481 +1.19(+4.46%)
Aug 12, 2011 27.37 27.72 26.53 26.70 945,546 -0.38(-1.40%)
Aug 11, 2011 25.58 27.41 25.30 27.08 1,405,485 +1.61(+6.32%)
Aug 10, 2011 27.08 27.15 25.41 25.47 1,677,301 -2.40(-8.61%)
Aug 09, 2011 27.47 27.87 25.54 27.87 2,619,777 +1.72(+6.58%)
Aug 08, 2011 27.47 28.01 25.72 26.15 1,314,481 -2.47(-8.63%)
Aug 05, 2011 29.97 30.00 27.94 28.62 1,118,256 -0.93(-3.15%)
Aug 04, 2011 31.18 31.28 29.54 29.55 1,150,085 -2.09(-6.61%)
Aug 03, 2011 30.78 31.76 30.71 31.64 1,026,854 +0.75(+2.43%)
Aug 02, 2011 31.64 31.91 30.89 30.89 861,595 -1.06(-3.32%)
Aug 01, 2011 32.22 32.37 31.37 31.95 820,398 +0.19(+0.60%)
Jul 29, 2011 31.57 32.19 31.38 31.76 651,050 -0.31(-0.97%)
Jul 28, 2011 32.25 32.89 31.94 32.07 735,014 -0.30(-0.93%)
Jul 27, 2011 33.99 33.99 32.32 32.37 708,941 -1.88(-5.49%)
Jul 26, 2011 33.74 34.46 33.62 34.25 921,112 +0.46(+1.36%)
Jul 25, 2011 33.70 34.00 33.50 33.79 454,211 -0.33(-0.97%)
Jul 22, 2011 34.27 34.27 34.01 34.12 720,254 +0.13(+0.38%)
Jul 21, 2011 32.84 34.08 32.37 33.99 1,873,914 +1.47(+4.52%)
Jul 20, 2011 32.23 32.75 32.00 32.52 927,601 +0.76(+2.39%)
Jul 19, 2011 32.41 32.41 31.35 31.76 724,427 +0.24(+0.76%)
Jul 18, 2011 31.25 31.54 30.91 31.52 1,385,581 +0.21(+0.67%)
Jul 15, 2011 31.65 31.68 31.04 31.31 1,372,514 -0.13(-0.41%)
Jul 14, 2011 32.76 32.81 31.41 31.44 896,441 -1.20(-3.68%)
Jul 13, 2011 32.68 33.21 32.50 32.64 588,629 +0.15(+0.46%)
Jul 12, 2011 32.37 32.94 32.37 32.49 500,535 -0.05(-0.15%)
Jul 11, 2011 32.72 33.01 32.27 32.54 891,278 -0.68(-2.05%)
Jul 08, 2011 33.00 33.26 32.71 33.22 735,530 -0.30(-0.89%)
Jul 07, 2011 33.00 33.56 32.87 33.52 753,954 +0.82(+2.51%)
Jul 06, 2011 32.55 32.88 32.27 32.70 820,078 +0.03(+0.09%)
Jul 05, 2011 32.60 32.70 32.14 32.67 731,478 +0.01(+0.03%)
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.