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, 2005 31.96 32.19 31.80 32.12 262,500 +0.15(+0.47%)
Sep 29, 2005 31.52 31.97 31.30 31.97 411,900 +0.43(+1.36%)
Sep 28, 2005 31.05 31.65 30.96 31.54 368,700 +0.52(+1.68%)
Sep 27, 2005 30.84 31.18 30.61 31.02 387,000 +0.18(+0.58%)
Sep 26, 2005 30.62 30.98 30.58 30.84 241,200 +0.34(+1.11%)
Sep 23, 2005 30.52 30.72 30.20 30.50 228,600 +0.02(+0.07%)
Sep 22, 2005 31.05 31.05 29.98 30.48 536,800 -0.67(-2.15%)
Sep 21, 2005 31.50 31.55 31.01 31.15 542,700 -0.50(-1.58%)
Sep 20, 2005 31.35 31.87 31.35 31.65 527,800 +0.45(+1.44%)
Sep 19, 2005 30.90 31.26 30.89 31.20 468,100 +0.13(+0.42%)
Sep 16, 2005 30.56 31.40 30.56 31.07 1,162,300 +0.78(+2.58%)
Sep 15, 2005 30.35 30.42 29.84 30.29 270,600 -0.07(-0.23%)
Sep 14, 2005 30.75 30.99 30.35 30.36 145,000 -0.29(-0.95%)
Sep 13, 2005 30.60 30.96 30.13 30.65 243,700 -0.02(-0.07%)
Sep 12, 2005 30.51 30.76 30.35 30.67 221,700 +0.26(+0.86%)
Sep 09, 2005 30.12 30.70 30.12 30.41 227,700 +0.45(+1.50%)
Sep 08, 2005 30.50 30.50 29.88 29.96 262,800 -0.54(-1.77%)
Sep 07, 2005 30.17 30.55 30.07 30.50 154,000 +0.15(+0.49%)
Sep 06, 2005 30.04 30.55 29.98 30.35 301,000 +0.34(+1.13%)
Sep 02, 2005 30.15 30.32 29.90 30.01 193,200 -0.33(-1.09%)
Sep 01, 2005 30.33 30.61 30.27 30.34 288,700 +0.01(+0.03%)
Aug 31, 2005 30.02 30.33 29.70 30.33 306,100 +0.45(+1.51%)
Aug 30, 2005 29.99 29.99 29.61 29.88 265,200 -0.11(-0.37%)
Aug 29, 2005 29.50 30.02 29.22 29.99 222,100 +0.47(+1.59%)
Aug 26, 2005 29.73 29.79 29.32 29.52 103,200 -0.20(-0.67%)
Aug 25, 2005 29.76 29.81 29.51 29.72 281,500 -0.01(-0.03%)
Aug 24, 2005 29.91 30.14 29.56 29.73 348,400 -0.18(-0.60%)
Aug 23, 2005 29.82 29.95 29.57 29.91 202,500 +0.19(+0.64%)
Aug 22, 2005 29.45 29.79 29.40 29.72 169,800 +0.37(+1.26%)
Aug 19, 2005 29.55 29.64 29.28 29.35 132,700 -0.13(-0.44%)
Aug 18, 2005 29.44 29.55 29.15 29.48 170,400 +0.03(+0.10%)
Aug 17, 2005 29.95 30.04 29.35 29.45 247,900 -0.56(-1.87%)
Aug 16, 2005 30.10 30.17 29.76 30.01 313,900 -0.24(-0.79%)
Aug 15, 2005 30.27 30.40 29.96 30.25 256,600 -0.02(-0.07%)
Aug 12, 2005 30.23 30.35 29.93 30.27 186,600 +0.04(+0.13%)
Aug 11, 2005 29.70 30.32 29.70 30.23 205,200 +0.48(+1.61%)
Aug 10, 2005 29.71 30.07 29.51 29.75 275,700 +0.10(+0.34%)
Aug 09, 2005 29.65 29.90 29.60 29.65 225,900 +0.06(+0.20%)
Aug 08, 2005 29.64 29.83 29.52 29.59 183,400 -0.06(-0.20%)
Aug 05, 2005 29.71 29.72 29.26 29.65 204,700 -0.06(-0.20%)
Aug 04, 2005 30.30 30.30 29.71 29.71 338,200 -0.67(-2.21%)
Aug 03, 2005 30.25 30.45 30.01 30.38 136,900 -0.02(-0.07%)
Aug 02, 2005 29.74 30.40 29.70 30.40 254,800 +0.63(+2.12%)
Aug 01, 2005 29.95 29.95 29.60 29.77 277,800 -0.08(-0.27%)
Jul 29, 2005 30.00 30.03 29.61 29.85 254,700 -0.23(-0.76%)
Jul 28, 2005 29.98 30.12 29.61 30.08 144,700 +0.05(+0.17%)
Jul 27, 2005 29.94 30.04 29.57 30.03 203,500 +0.04(+0.13%)
Jul 26, 2005 30.03 30.23 29.82 29.99 225,100 -0.02(-0.07%)
Jul 25, 2005 30.12 30.20 29.77 30.01 284,700 -0.17(-0.56%)
Jul 22, 2005 29.80 30.20 29.75 30.18 168,400 +0.29(+0.97%)
Jul 21, 2005 30.20 30.29 29.80 29.89 331,200 -0.41(-1.35%)
Jul 20, 2005 30.50 30.60 30.19 30.30 456,100 -0.22(-0.72%)
Jul 19, 2005 31.40 31.40 30.21 30.52 777,900 -0.71(-2.27%)
Jul 18, 2005 30.63 31.23 30.51 31.23 530,100 +0.61(+1.99%)
Jul 15, 2005 30.59 30.83 30.31 30.62 436,000 +0.07(+0.23%)
Jul 14, 2005 30.85 30.94 30.51 30.55 226,800 +0.04(+0.13%)
Jul 13, 2005 30.82 30.95 30.31 30.51 514,300 -0.33(-1.07%)
Jul 12, 2005 30.92 31.14 30.43 30.84 412,500 -0.13(-0.42%)
Jul 11, 2005 29.95 30.97 29.91 30.97 728,700 +1.02(+3.41%)
Jul 08, 2005 29.20 30.06 29.08 29.95 1,491,600 +1.88(+6.70%)
Jul 07, 2005 27.90 28.17 27.70 28.07 432,400 +0.03(+0.11%)
Jul 06, 2005 28.30 28.42 28.04 28.04 315,700 -0.29(-1.02%)
Jul 05, 2005 28.15 28.55 28.02 28.33 281,100 +0.03(+0.11%)
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.