Raymond James Financial (NY: RJF )

100.57 USD +2.03 (+2.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.20 16.31 16.10 16.16 151,400 -0.06(-0.38%)
Sep 29, 2003 16.04 16.26 15.93 16.22 92,900 +0.24(+1.53%)
Sep 26, 2003 16.22 16.24 15.97 15.97 147,400 -0.25(-1.56%)
Sep 25, 2003 16.32 16.34 16.18 16.23 124,600 -0.02(-0.14%)
Sep 24, 2003 16.59 16.61 16.25 16.25 95,100 -0.28(-1.67%)
Sep 23, 2003 16.61 16.65 16.34 16.52 123,600 -0.17(-1.04%)
Sep 22, 2003 16.84 16.84 16.52 16.70 77,300 -0.14(-0.84%)
Sep 19, 2003 17.03 17.03 16.80 16.84 184,300 -0.22(-1.30%)
Sep 18, 2003 16.67 17.10 16.64 17.06 183,800 +0.54(+3.25%)
Sep 17, 2003 16.71 16.76 16.44 16.52 61,300 -0.09(-0.56%)
Sep 16, 2003 16.67 16.67 16.53 16.62 74,000 +0.08(+0.51%)
Sep 15, 2003 16.43 16.53 16.30 16.53 121,400 +0.11(+0.65%)
Sep 12, 2003 16.23 16.46 16.11 16.43 98,800 +0.19(+1.18%)
Sep 11, 2003 16.12 16.28 16.12 16.24 84,800 +0.08(+0.47%)
Sep 10, 2003 16.53 16.55 16.04 16.16 177,600 -0.42(-2.52%)
Sep 09, 2003 16.48 16.67 16.47 16.58 121,200 +0.09(+0.54%)
Sep 08, 2003 16.49 16.57 16.35 16.49 131,300 +0.04(+0.27%)
Sep 05, 2003 16.79 16.79 16.36 16.44 86,400 -0.27(-1.62%)
Sep 04, 2003 16.52 16.72 16.50 16.72 227,500 +0.23(+1.37%)
Sep 03, 2003 16.24 16.76 16.24 16.49 374,700 +0.13(+0.82%)
Sep 02, 2003 15.93 16.40 15.89 16.36 168,600 +0.46(+2.88%)
Aug 29, 2003 15.96 15.96 15.76 15.90 100,300 -0.10(-0.64%)
Aug 28, 2003 15.56 16.00 15.54 16.00 166,600 +0.38(+2.42%)
Aug 27, 2003 15.60 15.80 15.49 15.62 116,200 +0.02(+0.14%)
Aug 26, 2003 15.82 15.87 15.39 15.60 295,500 -0.21(-1.32%)
Aug 25, 2003 16.10 16.11 15.71 15.81 195,700 -0.36(-2.23%)
Aug 22, 2003 16.52 16.58 16.12 16.17 112,900 -0.26(-1.57%)
Aug 21, 2003 16.44 16.60 16.36 16.43 158,900 +0.01(+0.08%)
Aug 20, 2003 15.99 16.41 15.92 16.41 204,600 +0.20(+1.23%)
Aug 19, 2003 16.22 16.22 16.01 16.21 177,600 +0.00(+0.00%)
Aug 18, 2003 16.22 16.24 16.12 16.21 119,000 -0.03(-0.19%)
Aug 15, 2003 16.24 16.27 16.00 16.24 55,900 +0.01(+0.08%)
Aug 14, 2003 16.12 16.25 16.05 16.23 108,200 +0.09(+0.58%)
Aug 13, 2003 16.18 16.24 16.04 16.14 125,300 -0.04(-0.25%)
Aug 12, 2003 15.71 16.18 15.71 16.18 207,800 +0.44(+2.83%)
Aug 11, 2003 15.72 15.83 15.49 15.73 119,100 -0.10(-0.62%)
Aug 08, 2003 15.56 15.98 15.56 15.83 346,100 +0.28(+1.77%)
Aug 07, 2003 15.08 15.56 15.00 15.56 265,200 +0.44(+2.88%)
Aug 06, 2003 14.84 15.18 14.76 15.12 195,100 +0.39(+2.66%)
Aug 05, 2003 14.96 15.10 14.64 14.73 141,600 -0.29(-1.92%)
Aug 04, 2003 15.10 15.11 14.64 15.02 168,900 -0.08(-0.56%)
Aug 01, 2003 15.44 15.44 15.10 15.10 123,900 -0.34(-2.22%)
Jul 31, 2003 15.58 15.72 15.44 15.44 162,100 -0.04(-0.29%)
Jul 30, 2003 15.49 15.51 15.31 15.49 178,600 +0.04(+0.26%)
Jul 29, 2003 15.56 15.60 15.39 15.45 110,200 -0.04(-0.26%)
Jul 28, 2003 15.53 15.65 15.48 15.49 148,800 -0.10(-0.66%)
Jul 25, 2003 15.52 15.66 15.38 15.59 129,000 +0.07(+0.46%)
Jul 24, 2003 15.56 15.73 15.48 15.52 181,800 +0.03(+0.20%)
Jul 23, 2003 15.70 15.72 15.49 15.49 132,500 -0.15(-0.94%)
Jul 22, 2003 15.66 15.75 15.52 15.64 266,000 +0.08(+0.54%)
Jul 21, 2003 15.76 15.80 15.44 15.55 286,600 -0.14(-0.88%)
Jul 18, 2003 15.88 15.88 15.56 15.69 289,300 -0.04(-0.23%)
Jul 17, 2003 16.32 16.32 15.68 15.72 279,700 -0.60(-3.68%)
Jul 16, 2003 16.44 16.44 16.27 16.32 270,600 -0.10(-0.59%)
Jul 15, 2003 16.06 16.42 16.06 16.42 326,200 +0.43(+2.67%)
Jul 14, 2003 15.81 16.15 15.81 16.00 323,900 +0.45(+2.92%)
Jul 11, 2003 15.20 15.62 15.16 15.54 128,600 +0.38(+2.49%)
Jul 10, 2003 15.60 15.60 15.00 15.16 149,600 -0.43(-2.76%)
Jul 09, 2003 15.76 15.80 15.40 15.60 226,900 -0.16(-1.02%)
Jul 08, 2003 15.11 15.76 15.10 15.76 247,100 +0.63(+4.17%)
Jul 07, 2003 15.05 15.22 14.93 15.12 114,700 +0.22(+1.46%)
Jul 03, 2003 14.57 14.91 14.54 14.91 139,300 +0.24(+1.67%)
Jul 02, 2003 14.60 14.70 14.45 14.66 338,500 +0.13(+0.89%)
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.