Raymond James Financial (NY: RJF )

102.28 USD -0.25 (-0.24%)
Streaming Delayed Price Updated: 12:24 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.33 26.24 25.33 25.33 2,100 -0.03(-0.11%)
Sep 29, 2010 25.92 26.37 25.23 25.36 100 -0.03(-0.12%)
Sep 28, 2010 25.01 25.49 24.72 25.39 5,416 +0.43(+1.72%)
Sep 27, 2010 24.94 25.13 24.60 24.96 430,325 +0.00(+0.00%)
Sep 24, 2010 24.63 25.00 24.52 24.96 902,471 +0.72(+2.97%)
Sep 23, 2010 24.24 24.74 24.00 24.24 904,788 -0.25(-1.02%)
Sep 22, 2010 25.01 25.29 24.47 24.49 752,676 -0.72(-2.86%)
Sep 21, 2010 25.44 25.65 25.07 25.21 564,219 -0.24(-0.94%)
Sep 20, 2010 25.54 25.70 25.22 25.45 493,840 -0.08(-0.31%)
Sep 17, 2010 25.53 25.70 25.02 25.53 560,005 +0.17(+0.67%)
Sep 15, 2010 24.94 25.40 24.75 25.36 356,056 +0.29(+1.16%)
Sep 14, 2010 25.17 25.22 24.92 25.07 398,188 -0.13(-0.52%)
Sep 13, 2010 24.70 25.23 24.63 25.20 330,543 +0.76(+3.11%)
Sep 10, 2010 24.66 24.67 24.30 24.44 301,129 -0.13(-0.53%)
Sep 09, 2010 24.72 24.95 24.47 24.57 953 +0.25(+1.03%)
Sep 08, 2010 24.31 24.80 24.25 24.32 441,302 +0.02(+0.08%)
Sep 07, 2010 24.78 24.92 24.26 24.30 105 -0.65(-2.61%)
Sep 03, 2010 24.81 25.10 24.72 24.95 565,329 +0.54(+2.21%)
Sep 02, 2010 23.99 24.41 23.93 24.41 445,637 +0.28(+1.16%)
Sep 01, 2010 23.43 24.14 23.25 24.13 515,167 +1.07(+4.64%)
Aug 31, 2010 23.06 23.26 22.91 23.06 2,400 -0.26(-1.11%)
Aug 30, 2010 23.92 24.04 23.32 23.32 541,223 -0.71(-2.95%)
Aug 27, 2010 24.03 24.08 23.27 24.03 467,053 +0.64(+2.74%)
Aug 26, 2010 23.90 24.03 23.38 23.39 1,336 -0.46(-1.93%)
Aug 25, 2010 23.54 23.94 23.42 23.85 500,455 +0.09(+0.38%)
Aug 24, 2010 24.19 24.19 23.75 23.76 132 -0.64(-2.62%)
Aug 23, 2010 24.99 25.03 24.36 24.40 472,458 -0.51(-2.05%)
Aug 20, 2010 24.43 25.01 24.30 24.91 339,792 +0.32(+1.30%)
Aug 19, 2010 25.18 25.32 24.58 24.59 132 -0.81(-3.19%)
Aug 18, 2010 25.24 25.59 25.00 25.40 243,475 +0.11(+0.43%)
Aug 17, 2010 25.19 25.42 25.00 25.29 572 +0.38(+1.53%)
Aug 16, 2010 24.89 25.25 24.78 24.91 267,870 -0.12(-0.48%)
Aug 13, 2010 25.03 25.45 25.00 25.03 322,459 -0.32(-1.26%)
Aug 12, 2010 25.04 25.57 24.88 25.35 317,877 -0.17(-0.67%)
Aug 11, 2010 26.26 26.26 25.51 25.52 589,142 -1.13(-4.24%)
Aug 10, 2010 26.82 27.06 26.33 26.65 635,314 -0.52(-1.91%)
Aug 09, 2010 27.58 27.58 27.10 27.17 508,463 -0.17(-0.62%)
Aug 06, 2010 27.34 27.73 26.88 27.34 682,335 -0.05(-0.18%)
Aug 05, 2010 27.29 27.56 27.16 27.39 386,016 -0.06(-0.22%)
Aug 04, 2010 27.00 27.68 27.00 27.45 525,557 +0.51(+1.89%)
Aug 03, 2010 27.13 27.41 26.89 26.94 1,908 -0.41(-1.50%)
Aug 02, 2010 27.13 27.37 26.85 27.35 521,895 +0.67(+2.51%)
Jul 30, 2010 26.68 26.91 26.36 26.68 395,237 -0.07(-0.26%)
Jul 29, 2010 27.07 27.25 26.46 26.75 509,961 -0.17(-0.63%)
Jul 28, 2010 26.92 27.46 26.83 26.92 1,331 -0.33(-1.21%)
Jul 27, 2010 27.25 27.91 27.19 27.25 1,059 -0.04(-0.15%)
Jul 26, 2010 26.29 27.31 26.16 27.29 915,370 +1.00(+3.80%)
Jul 23, 2010 25.64 26.46 25.40 26.29 758,483 +0.54(+2.10%)
Jul 22, 2010 25.39 25.77 25.25 25.75 1,188,228 +0.49(+1.94%)
Jul 21, 2010 25.39 26.11 25.25 25.26 1,239,468 +0.12(+0.48%)
Jul 20, 2010 24.75 25.17 24.21 25.14 1,110,496 +0.05(+0.20%)
Jul 19, 2010 24.89 25.26 24.57 25.09 604,754 +0.31(+1.25%)
Jul 16, 2010 24.78 25.99 24.75 24.78 983,727 -1.47(-5.60%)
Jul 15, 2010 26.54 26.54 25.80 26.25 502,616 -0.25(-0.94%)
Jul 14, 2010 26.84 26.84 26.30 26.50 510,823 -0.37(-1.38%)
Jul 13, 2010 26.44 26.94 26.40 26.87 497,874 +0.69(+2.64%)
Jul 12, 2010 25.74 26.20 25.66 26.18 720,217 +0.23(+0.89%)
Jul 09, 2010 25.95 26.04 25.41 25.95 640,895 +0.37(+1.45%)
Jul 08, 2010 25.81 26.04 25.20 25.58 481,725 -0.07(-0.27%)
Jul 07, 2010 24.90 25.69 24.86 25.65 976,178 +0.74(+2.97%)
Jul 06, 2010 24.91 25.34 24.62 24.91 2,286 +0.55(+2.26%)
Jul 02, 2010 24.36 24.56 23.91 24.36 824,315 +0.16(+0.66%)
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.