Raymond James Financial (NY: RJF )

100.37 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.83 34.15 27.83 32.98 1,328,342 +5.93(+21.92%)
Sep 29, 2008 29.35 30.04 27.05 27.05 1,108,862 -3.40(-11.17%)
Sep 26, 2008 29.59 31.49 29.40 30.45 0 +0.75(+2.53%)
Sep 25, 2008 30.32 30.41 29.03 29.70 1,124,239 +0.00(+0.00%)
Sep 24, 2008 33.45 33.45 29.54 29.70 1,252,171 -2.60(-8.05%)
Sep 23, 2008 31.50 32.35 30.50 32.30 1,023,096 +1.50(+4.87%)
Sep 22, 2008 34.91 36.00 30.80 30.80 1,893,734 -7.45(-19.48%)
Sep 19, 2008 33.00 38.25 29.54 38.25 0 +7.56(+24.63%)
Sep 18, 2008 28.53 30.69 25.77 30.69 4,198,113 +2.69(+9.61%)
Sep 17, 2008 30.14 31.00 27.86 28.00 3,074,936 -2.54(-8.32%)
Sep 16, 2008 28.50 30.54 27.71 30.54 3,712,840 +1.34(+4.59%)
Sep 15, 2008 30.20 31.45 29.20 29.20 2,358,658 -1.96(-6.29%)
Sep 12, 2008 31.07 31.69 30.25 31.16 1,542,376 -0.18(-0.57%)
Sep 11, 2008 29.30 31.87 28.94 31.34 3,034,840 +1.30(+4.33%)
Sep 10, 2008 29.93 30.57 28.78 30.04 1,878,252 +0.39(+1.32%)
Sep 09, 2008 31.07 31.65 29.65 29.65 2,909,980 -1.50(-4.82%)
Sep 08, 2008 31.01 33.00 30.02 31.15 2,336,498 +1.44(+4.85%)
Sep 05, 2008 29.23 29.79 28.38 29.71 0 -0.11(-0.37%)
Sep 04, 2008 31.09 31.33 29.75 29.82 1,547,241 -1.52(-4.85%)
Sep 03, 2008 31.10 31.38 30.37 31.34 859,468 +0.13(+0.42%)
Sep 02, 2008 31.17 32.00 30.45 31.21 1,223,406 +0.38(+1.23%)
Aug 29, 2008 31.00 31.00 30.36 30.83 0 -0.36(-1.15%)
Aug 28, 2008 30.40 31.23 30.02 31.19 1,055,277 +0.84(+2.77%)
Aug 27, 2008 29.29 30.52 29.29 30.35 1,132,138 +1.06(+3.62%)
Aug 26, 2008 29.45 29.77 29.02 29.29 1,375,361 -0.18(-0.61%)
Aug 25, 2008 30.10 30.19 29.29 29.47 1,245,789 -1.00(-3.28%)
Aug 22, 2008 29.94 30.76 29.66 30.47 0 +0.85(+2.87%)
Aug 21, 2008 29.84 29.89 29.00 29.62 1,290,792 -0.59(-1.95%)
Aug 20, 2008 30.75 30.77 29.26 30.21 2,315,473 -0.47(-1.53%)
Aug 19, 2008 30.99 31.15 30.50 30.68 2,035,398 -0.58(-1.86%)
Aug 18, 2008 31.80 32.48 31.11 31.26 1,673,476 -0.67(-2.10%)
Aug 15, 2008 31.79 32.71 31.54 31.93 0 +0.30(+0.95%)
Aug 14, 2008 30.48 32.59 30.37 31.63 2,341,508 +1.16(+3.81%)
Aug 13, 2008 30.74 31.08 29.61 30.47 1,916,908 -0.40(-1.30%)
Aug 12, 2008 31.23 32.04 30.68 30.87 1,595,601 -0.68(-2.16%)
Aug 11, 2008 30.72 32.15 30.72 31.55 1,384,217 +0.55(+1.77%)
Aug 08, 2008 29.76 31.23 29.62 31.00 1,370,105 +1.30(+4.38%)
Aug 07, 2008 30.30 30.86 29.60 29.70 1,910,255 -1.14(-3.70%)
Aug 06, 2008 29.92 31.07 29.51 30.84 2,348,864 +0.76(+2.53%)
Aug 05, 2008 29.25 30.08 28.80 30.08 1,176,750 +1.04(+3.58%)
Aug 04, 2008 28.87 29.48 28.18 29.04 1,394,644 +0.02(+0.07%)
Aug 01, 2008 28.95 29.23 28.06 29.02 1,170,893 +0.12(+0.42%)
Jul 31, 2008 28.88 29.73 28.67 28.90 1,470,334 -0.57(-1.93%)
Jul 30, 2008 29.62 29.99 28.29 29.47 1,940,552 +0.03(+0.10%)
Jul 29, 2008 29.44 29.59 27.18 29.44 2,771,446 +2.31(+8.51%)
Jul 28, 2008 27.82 28.19 26.96 27.13 1,798,823 -0.76(-2.72%)
Jul 25, 2008 27.80 28.16 26.81 27.89 1,847,680 +0.27(+0.98%)
Jul 24, 2008 27.80 29.13 27.40 27.62 2,323,187 -1.88(-6.37%)
Jul 23, 2008 30.85 31.50 29.10 29.50 4,522,952 +0.04(+0.14%)
Jul 22, 2008 27.09 30.17 26.29 29.46 2,074,774 +2.25(+8.27%)
Jul 21, 2008 28.17 28.82 27.07 27.21 1,770,158 -0.79(-2.82%)
Jul 18, 2008 29.05 29.05 27.42 28.00 1,926,095 -0.21(-0.74%)
Jul 17, 2008 26.66 28.37 26.30 28.21 2,529,659 +1.76(+6.65%)
Jul 16, 2008 23.77 26.58 23.64 26.45 2,710,582 +2.77(+11.70%)
Jul 15, 2008 23.57 24.70 22.60 23.68 3,427,065 -0.17(-0.71%)
Jul 14, 2008 26.23 26.53 23.85 23.85 2,887,822 -2.03(-7.84%)
Jul 11, 2008 25.85 26.70 24.23 25.88 2,721,343 -0.50(-1.90%)
Jul 10, 2008 25.94 27.13 25.45 26.38 1,624,758 +0.40(+1.54%)
Jul 09, 2008 27.76 28.30 25.89 25.98 2,492,898 -1.77(-6.38%)
Jul 08, 2008 24.94 27.93 24.75 27.75 2,327,009 +2.77(+11.09%)
Jul 07, 2008 25.99 26.30 24.64 24.98 2,066,156 -0.39(-1.54%)
Jul 04, 2008 26.37 26.71 25.19 25.37 1,551,280 +0.00(+0.00%)
Jul 03, 2008 26.37 26.71 25.19 25.37 1,551,280 -0.82(-3.13%)
Jul 02, 2008 28.33 28.36 26.19 26.19 3,085,090 -0.34(-1.28%)
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.