Raymond James Financial (NY: RJF )

102.64 USD -2.30 (-2.19%)
Streaming Delayed Price Updated: 2:45 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 99.97 100.20 98.36 98.59 1,002,637 -0.99(-0.99%)
Oct 28, 2021 99.28 100.57 98.03 99.58 1,247,156 -0.29(-0.29%)
Oct 27, 2021 101.75 102.99 99.87 99.87 1,030,056 -2.48(-2.42%)
Oct 26, 2021 102.50 102.35 954,178 +0.35(+0.34%)
Oct 25, 2021 103.04 103.04 101.49 102.00 823,206 -0.53(-0.52%)
Oct 22, 2021 102.20 102.94 100.67 102.53 1,014,082 +0.80(+0.79%)
Oct 21, 2021 97.41 102.06 97.33 101.73 3,253,724 +0.06(+0.06%)
Oct 20, 2021 100.35 101.68 100.12 101.67 735,021 +1.30(+1.30%)
Oct 19, 2021 100.57 100.85 99.81 100.37 976,718 +0.00(+0.00%)
Oct 18, 2021 100.08 101.16 99.88 100.37 615,411 +0.16(+0.16%)
Oct 15, 2021 99.50 101.01 98.42 100.21 772,575 +2.09(+2.13%)
Oct 14, 2021 97.61 98.23 97.03 98.12 506,332 +1.64(+1.70%)
Oct 13, 2021 97.09 97.63 95.44 96.48 698,135 -0.57(-0.59%)
Oct 12, 2021 96.70 97.87 96.08 97.05 622,114 +0.53(+0.55%)
Oct 11, 2021 97.85 98.40 96.51 96.52 582,747 +0.16(+0.17%)
Oct 08, 2021 95.90 96.65 95.12 96.36 683,610 +0.50(+0.52%)
Oct 07, 2021 95.68 97.24 95.59 95.86 667,131 +1.39(+1.47%)
Oct 06, 2021 93.54 94.70 92.25 94.47 673,738 -0.07(-0.07%)
Oct 05, 2021 93.90 94.89 93.12 94.54 1,137,417 +1.16(+1.24%)
Oct 04, 2021 94.06 96.10 93.07 93.38 813,208 -1.30(-1.37%)
Oct 01, 2021 92.47 95.22 92.18 94.68 1,129,579 +2.40(+2.60%)
Sep 30, 2021 94.15 94.44 91.92 92.28 1,101,211 -1.30(-1.39%)
Sep 29, 2021 93.36 94.04 92.59 93.58 639,751 +0.41(+0.44%)
Sep 28, 2021 94.59 95.10 92.78 93.17 787,975 -1.30(-1.38%)
Sep 27, 2021 93.78 95.02 93.72 94.47 818,307 +1.34(+1.44%)
Sep 24, 2021 91.15 94.16 91.10 93.13 1,209,218 +1.53(+1.67%)
Sep 23, 2021 88.13 91.78 87.98 91.60 1,147,980 +4.68(+5.38%)
Sep 22, 2021 86.55 87.75 86.51 86.92 1,185,155 -41.93(-32.54%)
Sep 21, 2021 131.16 132.19 128.19 128.85 428,625 -2.01(-1.54%)
Sep 20, 2021 130.33 131.81 128.88 130.86 613,124 -2.85(-2.13%)
Sep 17, 2021 133.99 135.73 132.59 133.71 1,238,585 -0.74(-0.55%)
Sep 16, 2021 136.57 136.97 134.40 134.45 403,173 -1.40(-1.03%)
Sep 15, 2021 133.72 136.38 132.67 135.85 367,068 +1.66(+1.24%)
Sep 14, 2021 137.09 137.84 133.79 134.19 419,117 -2.24(-1.64%)
Sep 13, 2021 137.00 137.54 135.21 136.43 359,567 +0.69(+0.51%)
Sep 10, 2021 138.78 138.89 135.21 135.74 506,891 -2.13(-1.54%)
Sep 09, 2021 137.16 140.89 137.00 137.87 559,330 +0.70(+0.51%)
Sep 08, 2021 138.31 138.82 136.94 137.17 442,010 -1.36(-0.98%)
Sep 07, 2021 138.95 140.52 138.40 138.53 310,334 -0.51(-0.37%)
Sep 03, 2021 139.93 140.70 138.71 139.04 269,167 -1.07(-0.76%)
Sep 02, 2021 140.82 140.88 139.74 140.11 294,372 +0.06(+0.04%)
Sep 01, 2021 139.75 140.59 138.00 140.05 388,279 +0.15(+0.11%)
Aug 31, 2021 140.40 141.48 139.41 139.90 593,637 -0.50(-0.36%)
Aug 30, 2021 143.14 143.14 140.38 140.40 347,012 -2.59(-1.81%)
Aug 27, 2021 140.00 143.13 139.74 142.99 417,975 +3.40(+2.44%)
Aug 26, 2021 140.35 140.64 138.75 139.59 640,191 -0.57(-0.41%)
Aug 25, 2021 138.14 141.67 137.80 140.16 397,894 +2.73(+1.99%)
Aug 24, 2021 137.13 137.90 136.76 137.43 599,873 +0.53(+0.39%)
Aug 23, 2021 136.84 137.38 136.39 136.90 345,926 +1.07(+0.79%)
Aug 20, 2021 133.31 136.49 133.13 135.83 599,158 +2.67(+2.01%)
Aug 19, 2021 133.11 134.97 131.98 133.16 299,946 -1.78(-1.32%)
Aug 18, 2021 135.33 137.17 134.74 134.94 312,071 -1.16(-0.85%)
Aug 17, 2021 136.44 137.21 134.39 136.10 286,488 -1.70(-1.23%)
Aug 16, 2021 137.61 137.95 135.44 137.80 315,328 -1.14(-0.82%)
Aug 13, 2021 139.64 139.80 138.11 138.94 308,615 -0.22(-0.16%)
Aug 12, 2021 138.49 140.37 137.94 139.16 504,238 +0.68(+0.49%)
Aug 11, 2021 137.17 138.55 136.04 138.48 491,176 +1.30(+0.95%)
Aug 10, 2021 135.45 138.53 135.03 137.18 516,399 +1.75(+1.29%)
Aug 09, 2021 133.62 136.14 132.71 135.43 445,319 +1.55(+1.16%)
Aug 06, 2021 132.15 134.45 132.15 133.88 481,668 +3.41(+2.61%)
Aug 05, 2021 129.27 130.48 128.94 130.47 630,638 +2.05(+1.60%)
Aug 04, 2021 128.01 130.03 128.01 128.42 425,255 -1.10(-0.85%)
Aug 03, 2021 130.72 130.72 126.96 129.52 473,142 -0.85(-0.65%)
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.