Raymond James Financial (NY: RJF )

98.67 USD -2.98 (-2.93%)
Streaming Delayed Price Updated: 2:15 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.60 14.71 14.60 14.69 190,400 +0.14(+0.98%)
Jun 27, 2003 14.76 14.76 14.49 14.55 153,200 -0.19(-1.27%)
Jun 26, 2003 14.60 14.82 14.56 14.73 252,000 +0.14(+0.94%)
Jun 25, 2003 14.91 14.91 14.54 14.60 158,300 -0.12(-0.79%)
Jun 24, 2003 14.41 14.71 14.41 14.71 200,600 +0.30(+2.07%)
Jun 23, 2003 14.64 14.64 14.32 14.41 163,400 -0.22(-1.52%)
Jun 20, 2003 14.88 15.04 14.63 14.64 197,200 -0.21(-1.41%)
Jun 19, 2003 15.28 15.30 14.84 14.84 275,800 -0.46(-3.02%)
Jun 18, 2003 15.36 15.41 15.11 15.31 329,100 -0.05(-0.35%)
Jun 17, 2003 15.11 15.38 15.00 15.36 376,000 +0.32(+2.10%)
Jun 16, 2003 14.73 15.09 14.67 15.04 293,700 +0.31(+2.11%)
Jun 13, 2003 14.82 14.84 14.52 14.73 237,700 -0.13(-0.87%)
Jun 12, 2003 14.68 14.86 14.58 14.86 237,000 +0.20(+1.33%)
Jun 11, 2003 14.44 14.69 14.43 14.67 251,600 +0.18(+1.26%)
Jun 10, 2003 14.56 14.64 14.35 14.48 156,400 -0.01(-0.06%)
Jun 09, 2003 14.67 14.78 14.34 14.49 303,700 -0.40(-2.66%)
Jun 06, 2003 14.67 15.04 14.67 14.89 480,500 +0.31(+2.10%)
Jun 05, 2003 14.28 14.66 14.20 14.58 206,000 +0.30(+2.08%)
Jun 04, 2003 14.00 14.32 13.93 14.28 235,000 +0.24(+1.68%)
Jun 03, 2003 13.80 14.05 13.72 14.05 210,000 +0.20(+1.48%)
Jun 02, 2003 13.67 13.97 13.67 13.84 166,000 +0.28(+2.10%)
May 30, 2003 13.37 13.64 13.37 13.56 113,600 +0.20(+1.53%)
May 29, 2003 13.29 13.52 13.27 13.36 139,000 +0.10(+0.74%)
May 28, 2003 13.04 13.33 13.04 13.26 104,800 +0.24(+1.88%)
May 27, 2003 12.45 13.04 12.45 13.01 109,500 +0.45(+3.57%)
May 23, 2003 12.63 12.71 12.56 12.56 47,900 -0.08(-0.63%)
May 22, 2003 12.60 12.70 12.56 12.64 80,600 -0.00(-0.03%)
May 21, 2003 12.58 12.71 12.51 12.65 80,800 +0.04(+0.28%)
May 20, 2003 12.64 12.74 12.48 12.61 97,200 -0.08(-0.60%)
May 19, 2003 12.89 12.89 12.52 12.69 129,500 -0.20(-1.55%)
May 16, 2003 12.98 13.22 12.89 12.89 180,100 -0.18(-1.36%)
May 15, 2003 12.91 13.11 12.86 13.07 157,500 +0.20(+1.55%)
May 14, 2003 13.12 13.16 12.84 12.87 122,200 -0.18(-1.40%)
May 13, 2003 13.00 13.12 12.93 13.05 95,300 -0.06(-0.44%)
May 12, 2003 12.99 13.14 12.90 13.11 111,500 +0.12(+0.92%)
May 09, 2003 12.88 13.00 12.80 12.99 94,100 +0.18(+1.39%)
May 08, 2003 13.00 13.04 12.80 12.81 120,600 -0.37(-2.80%)
May 07, 2003 13.23 13.31 13.02 13.18 144,900 -0.05(-0.40%)
May 06, 2003 13.06 13.33 13.06 13.23 177,700 +0.13(+0.98%)
May 05, 2003 13.11 13.20 13.05 13.10 113,000 +0.01(+0.10%)
May 02, 2003 12.75 13.13 12.56 13.09 143,700 +0.28(+2.15%)
May 01, 2003 12.72 12.97 12.56 12.81 233,400 +0.07(+0.52%)
Apr 30, 2003 12.64 12.80 12.63 12.75 115,700 +0.04(+0.35%)
Apr 29, 2003 12.82 12.98 12.67 12.70 273,000 -0.03(-0.24%)
Apr 28, 2003 12.65 12.83 12.52 12.73 104,600 +0.10(+0.81%)
Apr 25, 2003 12.72 12.80 12.59 12.63 71,000 -0.08(-0.66%)
Apr 24, 2003 12.91 12.98 12.64 12.72 149,400 -0.48(-3.67%)
Apr 23, 2003 12.92 13.28 12.84 13.20 317,200 +0.29(+2.24%)
Apr 22, 2003 12.36 12.92 12.24 12.91 150,700 +0.55(+4.42%)
Apr 21, 2003 12.49 12.56 12.34 12.36 97,600 -0.12(-1.00%)
Apr 17, 2003 12.53 12.55 12.36 12.49 112,300 +0.16(+1.30%)
Apr 16, 2003 12.65 12.78 12.30 12.33 265,000 -0.32(-2.53%)
Apr 15, 2003 12.44 12.77 12.32 12.65 164,800 +0.21(+1.68%)
Apr 14, 2003 12.05 12.48 12.05 12.44 172,600 +0.36(+2.98%)
Apr 11, 2003 12.07 12.17 12.00 12.08 100,200 +0.12(+1.04%)
Apr 10, 2003 11.98 12.05 11.82 11.96 139,900 +0.01(+0.07%)
Apr 09, 2003 12.17 12.32 11.92 11.95 104,500 -0.17(-1.39%)
Apr 08, 2003 12.20 12.25 12.10 12.12 133,900 -0.13(-1.05%)
Apr 07, 2003 12.44 12.59 12.24 12.24 194,900 +0.07(+0.58%)
Apr 04, 2003 12.17 12.30 12.11 12.17 159,600 +0.00(+0.00%)
Apr 03, 2003 12.47 12.47 12.12 12.17 143,100 -0.20(-1.58%)
Apr 02, 2003 12.02 12.45 11.98 12.37 341,500 +0.60(+5.14%)
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.