Raymond James Financial (NY: RJF )

109.60 +0.26 (+0.24%)
Streaming Delayed Price Updated: 10:45 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 107.91 109.38 107.46 109.34 632,721 +1.90(+1.77%)
Aug 11, 2022 107.29 107.78 106.56 107.44 945,613 +1.38(+1.30%)
Aug 10, 2022 105.48 106.17 104.84 106.06 895,247 +2.42(+2.34%)
Aug 09, 2022 102.12 103.66 101.74 103.64 875,312 +1.68(+1.65%)
Aug 08, 2022 102.78 103.37 101.94 101.96 601,399 -0.34(-0.33%)
Aug 05, 2022 99.75 102.49 99.73 102.30 801,797 +1.97(+1.96%)
Aug 04, 2022 100.11 100.65 99.46 100.33 559,509 +0.22(+0.22%)
Aug 03, 2022 99.03 100.59 98.56 100.11 642,900 +2.10(+2.14%)
Aug 02, 2022 98.09 98.86 97.54 98.01 748,516 -0.65(-0.66%)
Aug 01, 2022 97.44 99.15 96.91 98.66 1,220,888 +0.19(+0.19%)
Jul 29, 2022 95.68 99.04 95.23 98.47 1,277,970 +3.09(+3.24%)
Jul 28, 2022 96.30 96.46 93.11 95.38 1,743,550 -0.49(-0.51%)
Jul 27, 2022 94.94 96.46 93.67 95.87 1,435,963 +1.62(+1.72%)
Jul 26, 2022 96.21 96.54 94.08 94.25 1,363,994 -2.69(-2.77%)
Jul 25, 2022 96.31 97.01 95.11 96.94 1,054,317 +1.21(+1.26%)
Jul 22, 2022 96.47 97.00 95.05 95.73 1,037,585 -0.72(-0.75%)
Jul 21, 2022 95.03 96.54 94.07 96.45 758,825 +0.96(+1.01%)
Jul 20, 2022 93.55 95.56 93.00 95.49 888,705 +1.77(+1.89%)
Jul 19, 2022 90.99 93.83 90.89 93.72 1,143,055 +4.14(+4.62%)
Jul 18, 2022 91.33 91.80 89.01 89.58 991,258 -0.60(-0.67%)
Jul 15, 2022 89.00 90.93 87.93 90.18 900,799 +2.88(+3.30%)
Jul 14, 2022 87.13 87.45 85.96 87.30 1,118,688 -1.96(-2.20%)
Jul 13, 2022 88.35 89.77 87.75 89.26 676,310 -0.40(-0.45%)
Jul 12, 2022 88.97 91.70 88.97 89.66 708,194 -0.28(-0.31%)
Jul 11, 2022 89.53 90.36 89.08 89.94 705,194 -0.74(-0.82%)
Jul 08, 2022 90.77 91.04 89.18 90.68 797,030 -0.05(-0.06%)
Jul 07, 2022 89.99 91.22 89.99 90.73 898,819 +1.17(+1.31%)
Jul 06, 2022 90.24 91.01 87.85 89.56 1,353,195 -1.13(-1.25%)
Jul 05, 2022 87.15 90.72 86.74 90.69 1,844,043 +1.60(+1.80%)
Jul 01, 2022 88.79 90.24 87.47 89.09 1,797,590 -0.32(-0.36%)
Jun 30, 2022 88.45 90.17 87.24 89.41 1,357,927 -0.82(-0.91%)
Jun 29, 2022 92.09 92.09 89.95 90.23 824,387 -1.61(-1.75%)
Jun 28, 2022 93.75 94.76 91.57 91.84 666,966 -0.75(-0.81%)
Jun 27, 2022 92.97 92.97 91.08 92.59 953,736 +0.09(+0.10%)
Jun 24, 2022 88.60 92.66 88.60 92.50 1,583,992 +4.69(+5.34%)
Jun 23, 2022 88.77 89.58 86.25 87.81 1,016,664 -0.86(-0.97%)
Jun 22, 2022 88.34 90.01 88.34 88.67 1,140,800 -1.34(-1.49%)
Jun 21, 2022 89.51 90.43 88.71 90.01 1,455,863 +2.51(+2.87%)
Jun 17, 2022 86.49 88.89 86.49 87.50 2,927,592 +1.01(+1.17%)
Jun 16, 2022 85.61 87.27 85.00 86.49 2,048,224 -1.49(-1.69%)
Jun 15, 2022 87.83 89.59 86.54 87.98 1,307,718 +1.20(+1.38%)
Jun 14, 2022 85.93 87.67 85.52 86.78 1,178,100 +1.33(+1.56%)
Jun 13, 2022 86.54 87.10 84.86 85.45 1,146,279 -3.90(-4.36%)
Jun 10, 2022 91.42 91.94 89.13 89.35 1,302,438 -4.24(-4.53%)
Jun 09, 2022 96.21 96.39 93.56 93.59 989,300 -2.90(-3.01%)
Jun 08, 2022 97.57 97.99 96.14 96.49 675,498 -2.16(-2.19%)
Jun 07, 2022 96.46 98.84 96.38 98.65 963,119 +1.29(+1.32%)
Jun 06, 2022 98.11 99.37 96.40 97.36 1,299,699 +1.39(+1.45%)
Jun 03, 2022 97.01 97.69 95.84 95.97 1,333,145 -2.39(-2.43%)
Jun 02, 2022 97.75 99.03 96.91 98.36 3,247,147 +0.62(+0.63%)
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.