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, 2013 41.49 41.76 41.11 41.67 1,002,490 -0.29(-0.69%)
Sep 27, 2013 41.94 42.18 41.75 41.96 736,228 -0.41(-0.97%)
Sep 26, 2013 42.26 42.96 42.12 42.37 1,037,719 -0.05(-0.12%)
Sep 25, 2013 42.40 42.81 42.13 42.42 1,038,336 +0.02(+0.05%)
Sep 24, 2013 42.71 42.94 42.09 42.40 803,850 -0.26(-0.61%)
Sep 23, 2013 43.10 43.19 42.61 42.66 834,653 -0.80(-1.84%)
Sep 20, 2013 44.11 44.47 43.28 43.46 1,716,388 -0.54(-1.23%)
Sep 19, 2013 44.63 44.63 43.96 44.00 522,826 -0.42(-0.95%)
Sep 18, 2013 44.20 44.73 43.99 44.42 776,883 +0.33(+0.75%)
Sep 17, 2013 43.73 44.10 43.61 44.09 524,227 +0.30(+0.69%)
Sep 16, 2013 43.80 43.95 43.67 43.79 521,291 +0.38(+0.88%)
Sep 13, 2013 43.46 43.56 43.20 43.41 385,096 -0.04(-0.09%)
Sep 12, 2013 43.64 43.71 43.31 43.45 519,275 -0.20(-0.46%)
Sep 11, 2013 43.34 43.74 43.15 43.65 483,118 +0.17(+0.39%)
Sep 10, 2013 43.32 43.54 43.16 43.48 647,330 +0.56(+1.30%)
Sep 09, 2013 42.57 42.97 42.47 42.92 347,725 +0.50(+1.18%)
Sep 06, 2013 42.52 42.70 41.86 42.42 495,956 +0.06(+0.14%)
Sep 05, 2013 42.18 42.56 42.05 42.36 485,125 +0.18(+0.43%)
Sep 04, 2013 41.65 42.41 41.58 42.18 1,108,848 +0.47(+1.13%)
Sep 03, 2013 42.32 42.70 41.34 41.71 1,202,658 -0.12(-0.29%)
Aug 30, 2013 42.05 42.07 41.54 41.83 818,091 -0.15(-0.36%)
Aug 29, 2013 41.47 42.23 41.46 41.98 512,403 +0.44(+1.06%)
Aug 28, 2013 41.51 41.75 41.44 41.54 1,116,074 +0.05(+0.12%)
Aug 27, 2013 41.48 41.77 41.37 41.49 1,517,103 -0.45(-1.07%)
Aug 26, 2013 41.90 42.39 41.80 41.94 664,585 +0.14(+0.33%)
Aug 23, 2013 41.99 41.99 41.54 41.80 1,848,019 -0.11(-0.26%)
Aug 22, 2013 41.98 42.35 41.62 41.91 1,132,093 -0.16(-0.38%)
Aug 21, 2013 42.49 42.61 42.01 42.07 1,296,891 -0.57(-1.34%)
Aug 20, 2013 42.22 42.81 42.06 42.64 593,249 +0.46(+1.09%)
Aug 19, 2013 42.57 42.68 42.18 42.18 556,381 -0.50(-1.17%)
Aug 16, 2013 42.68 42.99 42.44 42.68 499,341 -0.06(-0.14%)
Aug 15, 2013 43.28 43.36 42.55 42.74 819,974 -0.98(-2.24%)
Aug 14, 2013 44.10 44.21 43.65 43.72 687,072 -0.35(-0.79%)
Aug 13, 2013 43.87 44.20 43.78 44.07 772,528 +0.38(+0.87%)
Aug 12, 2013 43.90 44.05 43.48 43.69 960,475 -0.38(-0.86%)
Aug 09, 2013 43.99 44.50 43.99 44.07 753,747 +0.06(+0.14%)
Aug 08, 2013 44.42 44.67 43.92 44.01 683,838 -0.11(-0.25%)
Aug 07, 2013 44.15 44.29 43.83 44.12 805,506 -0.03(-0.07%)
Aug 06, 2013 44.65 44.79 43.95 44.15 919,391 -0.59(-1.32%)
Aug 05, 2013 44.85 45.16 44.58 44.74 776,682 -0.27(-0.60%)
Aug 02, 2013 44.83 45.03 44.63 45.01 737,639 -0.06(-0.13%)
Aug 01, 2013 43.97 45.55 43.95 45.07 1,443,746 +1.00(+2.27%)
Jul 31, 2013 43.86 44.44 43.66 44.07 682,797 +0.33(+0.75%)
Jul 30, 2013 43.81 44.12 43.67 43.74 586,522 +0.08(+0.18%)
Jul 29, 2013 44.27 44.54 43.35 43.66 589,452 -0.22(-0.50%)
Jul 26, 2013 43.55 43.89 43.52 43.88 716,646 +0.10(+0.23%)
Jul 25, 2013 43.57 43.89 42.60 43.78 1,388,032 -0.03(-0.07%)
Jul 24, 2013 44.50 44.66 43.46 43.81 935,594 -0.32(-0.73%)
Jul 23, 2013 44.26 44.53 43.93 44.13 651,458 +0.13(+0.30%)
Jul 22, 2013 43.41 44.08 43.44 44.00 781,437 +0.56(+1.29%)
Jul 19, 2013 43.70 43.70 43.15 43.44 766,309 -0.45(-1.03%)
Jul 18, 2013 43.43 43.97 43.34 43.89 768,204 +0.68(+1.59%)
Jul 17, 2013 44.31 44.32 43.04 43.21 1,010,296 -1.01(-2.30%)
Jul 16, 2013 44.66 44.84 44.12 44.22 573,257 -0.49(-1.10%)
Jul 15, 2013 44.87 45.00 44.34 44.71 585,976 +0.09(+0.20%)
Jul 12, 2013 44.33 44.63 44.19 44.62 523,186 +0.20(+0.45%)
Jul 11, 2013 45.04 45.07 44.17 44.42 704,277 +0.03(+0.07%)
Jul 10, 2013 44.41 44.75 43.98 44.39 677,868 -0.09(-0.20%)
Jul 09, 2013 44.17 44.56 43.84 44.48 767,853 +0.58(+1.32%)
Jul 08, 2013 44.26 44.45 43.79 43.90 753,005 -0.18(-0.41%)
Jul 05, 2013 43.56 44.11 43.38 44.08 346,293 +1.01(+2.35%)
Jul 03, 2013 42.85 43.23 42.60 43.07 258,148 -0.16(-0.37%)
Jul 02, 2013 43.36 43.94 42.67 43.23 1,065,107 -0.19(-0.44%)
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.