Raymond James Financial (NY: RJF )

98.16 USD -3.49 (-3.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 101.31 101.31 97.75 98.16 1,259,566 -3.49(-3.43%)
Jan 20, 2022 102.24 104.66 101.56 101.65 1,095,033 -0.56(-0.55%)
Jan 19, 2022 106.00 106.00 102.09 102.21 952,760 -2.73(-2.60%)
Jan 18, 2022 107.23 107.79 104.44 104.94 1,139,560 -3.50(-3.23%)
Jan 14, 2022 108.44 0 +0.07(+0.06%)
Jan 13, 2022 109.81 110.02 108.06 108.37 978,133 -1.20(-1.10%)
Jan 12, 2022 109.15 110.36 108.74 109.57 1,167,471 +0.72(+0.66%)
Jan 11, 2022 108.00 109.00 106.67 108.85 1,065,791 +1.16(+1.08%)
Jan 10, 2022 108.69 108.69 106.26 107.69 1,207,904 -1.38(-1.27%)
Jan 07, 2022 106.74 109.19 106.52 109.07 1,313,064 +2.55(+2.39%)
Jan 06, 2022 106.31 107.23 104.72 106.52 1,256,997 +1.49(+1.42%)
Jan 05, 2022 108.17 109.12 104.89 105.03 1,551,457 -2.46(-2.29%)
Jan 04, 2022 104.17 108.69 103.90 107.49 2,146,827 +4.63(+4.50%)
Jan 03, 2022 100.83 102.99 100.40 102.86 1,225,238 +2.46(+2.45%)
Dec 31, 2021 100.67 101.59 100.35 100.40 821,331 -0.62(-0.61%)
Dec 30, 2021 102.46 103.39 100.96 101.02 528,533 -1.13(-1.11%)
Dec 29, 2021 102.55 103.47 102.10 102.15 1,087,515 -0.08(-0.08%)
Dec 28, 2021 100.82 102.65 100.82 102.23 1,662,313 +1.21(+1.20%)
Dec 27, 2021 99.62 101.07 99.44 101.02 591,489 +1.62(+1.63%)
Dec 23, 2021 99.03 100.22 98.46 99.40 975,570 +1.41(+1.44%)
Dec 22, 2021 96.73 98.25 96.21 97.99 917,443 +1.00(+1.03%)
Dec 21, 2021 95.91 97.23 95.78 96.99 800,861 +2.16(+2.28%)
Dec 20, 2021 95.84 95.84 93.02 94.83 927,347 -2.55(-2.62%)
Dec 17, 2021 98.63 99.09 96.85 97.38 2,158,651 -1.55(-1.57%)
Dec 16, 2021 98.52 100.23 97.99 98.93 1,318,557 +1.24(+1.27%)
Dec 15, 2021 96.88 97.83 95.53 97.69 831,809 +1.29(+1.34%)
Dec 14, 2021 96.31 97.36 95.42 96.40 948,199 +0.07(+0.07%)
Dec 13, 2021 97.24 97.59 96.03 96.33 751,099 -1.27(-1.30%)
Dec 10, 2021 98.59 98.71 96.39 97.60 698,138 -0.34(-0.35%)
Dec 09, 2021 98.19 99.33 97.66 97.94 815,414 -0.87(-0.88%)
Dec 08, 2021 99.97 100.01 98.12 98.81 1,149,633 -0.09(-0.09%)
Dec 07, 2021 98.91 99.68 98.45 98.90 1,006,488 +1.06(+1.08%)
Dec 06, 2021 97.18 99.39 96.38 97.84 1,128,120 +2.13(+2.23%)
Dec 03, 2021 100.00 100.00 95.00 95.71 1,392,303 -2.36(-2.41%)
Dec 02, 2021 95.52 98.66 94.62 98.07 1,168,313 +3.16(+3.33%)
Dec 01, 2021 100.29 101.25 94.81 94.91 1,599,959 -3.38(-3.44%)
Nov 30, 2021 99.60 101.07 97.63 98.29 2,879,666 -2.28(-2.27%)
Nov 29, 2021 100.05 101.70 98.87 100.57 1,332,915 +2.03(+2.06%)
Nov 26, 2021 99.00 99.29 97.28 98.54 760,763 -3.96(-3.86%)
Nov 24, 2021 100.95 102.66 100.69 102.50 1,052,333 +1.79(+1.78%)
Nov 23, 2021 99.04 100.82 98.44 100.71 841,373 +2.07(+2.10%)
Nov 22, 2021 99.31 100.17 98.08 98.64 929,133 +0.50(+0.51%)
Nov 19, 2021 97.73 99.09 96.05 98.14 975,709 +0.25(+0.26%)
Nov 18, 2021 98.61 98.11 97.82 97.89 624,318 -0.65(-0.66%)
Nov 17, 2021 99.31 99.31 98.01 98.54 722,479 -1.04(-1.04%)
Nov 16, 2021 99.44 100.56 98.84 99.58 711,812 +0.24(+0.24%)
Nov 15, 2021 100.10 100.30 98.66 99.34 931,546 -0.64(-0.64%)
Nov 12, 2021 100.20 100.72 98.86 99.98 1,654,381 -0.77(-0.76%)
Nov 11, 2021 99.78 101.07 99.41 100.75 518,569 +1.21(+1.22%)
Nov 10, 2021 99.81 99.54 558,018 -0.36(-0.36%)
Nov 09, 2021 100.14 100.52 99.08 99.90 500,031 -0.54(-0.54%)
Nov 08, 2021 100.78 101.06 99.84 100.44 523,039 +0.44(+0.44%)
Nov 05, 2021 101.18 102.15 99.86 100.00 613,344 -0.47(-0.47%)
Nov 04, 2021 101.59 101.80 99.77 100.47 604,621 -1.60(-1.57%)
Nov 03, 2021 100.83 102.41 100.65 102.07 849,787 +1.15(+1.14%)
Nov 02, 2021 99.69 101.03 98.98 100.92 725,899 +1.31(+1.32%)
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.