Raymond James Financial (NY: RJF )

100.37 USD +0.16 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 83.53 83.80 82.26 82.46 877,427 -1.41(-1.68%)
Sep 27, 2019 85.20 85.57 83.19 83.87 1,431,800 -0.80(-0.94%)
Sep 26, 2019 84.64 85.18 83.88 84.67 719,412 -0.12(-0.14%)
Sep 25, 2019 83.88 85.00 83.58 84.79 778,926 +0.98(+1.17%)
Sep 24, 2019 84.47 84.73 82.67 83.81 1,027,770 -0.48(-0.57%)
Sep 23, 2019 83.42 84.75 83.02 84.29 592,467 +0.09(+0.11%)
Sep 20, 2019 85.36 85.59 84.12 84.20 1,448,800 -0.96(-1.13%)
Sep 19, 2019 85.32 85.59 84.49 85.16 958,592 -0.70(-0.82%)
Sep 18, 2019 85.91 86.13 84.71 85.86 733,930 -0.49(-0.57%)
Sep 17, 2019 86.78 87.07 85.95 86.35 825,636 -1.00(-1.14%)
Sep 16, 2019 86.10 87.40 85.88 87.35 1,055,677 +0.24(+0.28%)
Sep 13, 2019 87.28 87.90 86.85 87.11 1,024,800 +0.70(+0.81%)
Sep 12, 2019 85.09 86.82 84.65 86.41 995,618 +0.63(+0.73%)
Sep 11, 2019 84.37 85.81 82.48 85.78 704,661 +1.49(+1.77%)
Sep 10, 2019 82.75 84.34 82.41 84.29 895,375 +2.02(+2.46%)
Sep 09, 2019 81.22 82.64 81.10 82.27 935,602 +1.71(+2.12%)
Sep 06, 2019 80.19 80.99 79.55 80.56 689,600 +0.61(+0.76%)
Sep 05, 2019 79.73 80.95 79.62 79.95 619,549 +1.92(+2.46%)
Sep 04, 2019 77.71 78.08 77.40 78.03 544,061 +1.11(+1.44%)
Sep 03, 2019 77.72 77.80 76.19 76.92 770,617 -1.59(-2.03%)
Aug 30, 2019 78.98 79.27 78.18 78.51 531,800 +0.23(+0.29%)
Aug 29, 2019 77.18 78.49 77.18 78.28 518,519 +2.04(+2.68%)
Aug 28, 2019 75.06 76.33 74.87 76.24 742,982 +0.58(+0.77%)
Aug 27, 2019 76.89 77.19 75.38 75.66 839,079 -0.89(-1.16%)
Aug 26, 2019 77.17 77.34 76.04 76.55 590,366 +0.35(+0.46%)
Aug 23, 2019 78.03 78.62 75.78 76.20 926,500 -2.36(-3.00%)
Aug 22, 2019 78.20 79.21 77.90 78.56 1,481,821 +0.90(+1.16%)
Aug 21, 2019 77.19 77.80 76.97 77.66 815,377 +1.03(+1.34%)
Aug 20, 2019 76.64 77.04 76.00 76.63 921,445 -0.30(-0.39%)
Aug 19, 2019 77.14 77.38 76.08 76.93 746,660 +1.18(+1.56%)
Aug 16, 2019 74.49 76.23 74.28 75.75 717,500 +2.00(+2.71%)
Aug 15, 2019 73.72 74.10 73.23 73.75 954,812 +0.44(+0.60%)
Aug 14, 2019 73.94 74.83 72.94 73.31 1,380,920 -2.65(-3.49%)
Aug 13, 2019 74.70 77.17 74.06 75.96 611,818 +1.38(+1.85%)
Aug 12, 2019 75.64 76.11 74.43 74.58 838,103 -2.15(-2.80%)
Aug 09, 2019 76.60 77.51 75.93 76.73 949,000 -0.37(-0.48%)
Aug 08, 2019 76.73 77.87 76.25 77.10 697,497 +1.12(+1.47%)
Aug 07, 2019 74.65 76.37 73.50 75.98 1,213,918 -0.62(-0.81%)
Aug 06, 2019 75.77 76.82 74.61 76.60 863,169 +1.59(+2.12%)
Aug 05, 2019 75.85 76.64 74.27 75.01 1,535,553 -2.74(-3.52%)
Aug 02, 2019 77.90 78.31 76.56 77.75 1,170,400 -0.55(-0.70%)
Aug 01, 2019 80.45 81.10 77.58 78.30 1,112,184 -2.37(-2.94%)
Jul 31, 2019 81.82 81.84 80.08 80.67 1,013,464 -1.11(-1.36%)
Jul 30, 2019 81.81 81.81 80.82 81.78 933,832 -0.08(-0.10%)
Jul 29, 2019 84.52 84.57 81.78 81.86 949,950 -2.97(-3.50%)
Jul 26, 2019 83.10 84.94 83.04 84.83 922,800 +1.81(+2.18%)
Jul 25, 2019 86.36 86.36 81.77 83.02 2,283,027 -3.58(-4.13%)
Jul 24, 2019 85.29 87.17 85.23 86.60 1,297,989 +0.72(+0.84%)
Jul 23, 2019 85.28 86.06 85.22 85.88 785,670 +1.05(+1.24%)
Jul 22, 2019 84.73 85.30 84.26 84.83 605,433 +0.01(+0.01%)
Jul 19, 2019 84.54 85.43 84.28 84.82 765,300 +0.50(+0.59%)
Jul 18, 2019 83.68 84.96 83.33 84.32 916,753 +0.64(+0.76%)
Jul 17, 2019 85.52 85.61 83.17 83.68 988,844 -2.19(-2.55%)
Jul 16, 2019 85.96 86.75 85.22 85.87 722,980 +0.31(+0.36%)
Jul 15, 2019 86.27 86.31 85.04 85.56 1,305,144 -0.54(-0.63%)
Jul 12, 2019 85.59 86.20 85.23 86.10 543,300 +0.72(+0.84%)
Jul 11, 2019 85.14 85.67 84.60 85.38 765,334 +0.52(+0.61%)
Jul 10, 2019 85.07 85.36 84.30 84.86 831,880 -0.17(-0.20%)
Jul 09, 2019 83.09 85.17 82.90 85.03 872,729 +1.37(+1.64%)
Jul 08, 2019 84.66 84.88 83.46 83.66 972,519 -1.95(-2.28%)
Jul 05, 2019 85.10 85.81 84.82 85.61 469,800 +1.20(+1.42%)
Jul 03, 2019 84.95 85.01 84.11 84.41 542,000 -0.15(-0.18%)
Jul 02, 2019 85.50 85.50 83.96 84.56 684,222 -1.43(-1.66%)
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.