Raymond James Financial (NY: RJF )

101.82 USD -0.71 (-0.69%)
Streaming Delayed Price Updated: 1:53 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 54.41 54.41 53.43 53.58 673,589 -0.62(-1.14%)
Sep 29, 2014 54.04 54.36 53.80 54.20 367,271 -0.68(-1.24%)
Sep 26, 2014 54.49 55.03 54.49 54.88 753,267 +0.60(+1.11%)
Sep 25, 2014 54.73 54.84 53.95 54.28 912,319 +0.11(+0.20%)
Sep 24, 2014 54.41 54.65 53.78 54.17 1,609,344 -0.24(-0.44%)
Sep 23, 2014 55.01 55.35 54.35 54.41 604,079 -0.90(-1.63%)
Sep 22, 2014 55.43 55.67 54.97 55.31 556,387 -0.39(-0.70%)
Sep 19, 2014 56.25 56.51 55.59 55.70 879,443 -0.37(-0.66%)
Sep 18, 2014 55.60 56.61 55.36 56.07 768,814 +0.82(+1.48%)
Sep 17, 2014 54.91 55.54 54.56 55.25 768,137 +0.33(+0.60%)
Sep 16, 2014 54.47 55.40 54.28 54.92 953,986 +0.41(+0.75%)
Sep 15, 2014 54.33 54.53 54.10 54.51 868,697 +0.00(+0.00%)
Sep 12, 2014 54.61 54.89 54.34 54.51 1,052,532 -0.01(-0.02%)
Sep 11, 2014 54.50 54.78 54.26 54.52 905,708 -0.11(-0.20%)
Sep 10, 2014 54.69 55.00 54.42 54.63 468,129 +0.15(+0.28%)
Sep 09, 2014 54.95 55.17 54.45 54.48 509,344 -0.57(-1.04%)
Sep 08, 2014 54.71 55.29 54.69 55.05 524,133 +0.06(+0.11%)
Sep 05, 2014 54.65 54.99 54.45 54.99 383,400 +0.11(+0.20%)
Sep 04, 2014 54.93 55.27 54.61 54.88 691,852 +0.17(+0.31%)
Sep 03, 2014 55.15 55.50 54.49 54.71 454,346 -0.24(-0.44%)
Sep 02, 2014 54.94 55.70 54.74 54.95 821,778 +0.31(+0.57%)
Aug 29, 2014 54.46 54.64 54.64 54.64 379,000 +0.29(+0.53%)
Aug 28, 2014 54.11 54.64 53.71 54.35 368,969 +0.06(+0.11%)
Aug 27, 2014 54.93 54.99 54.12 54.29 484,274 -0.59(-1.08%)
Aug 26, 2014 54.86 55.21 54.86 54.88 564,160 +0.18(+0.33%)
Aug 25, 2014 54.25 55.03 54.12 54.70 568,656 +0.61(+1.13%)
Aug 22, 2014 53.90 54.49 53.69 54.09 498,938 +0.07(+0.13%)
Aug 21, 2014 53.24 54.11 53.15 54.02 756,634 +0.99(+1.87%)
Aug 20, 2014 52.55 53.22 52.55 53.03 472,541 +0.50(+0.95%)
Aug 19, 2014 52.73 52.95 52.53 52.53 511,235 -0.07(-0.13%)
Aug 18, 2014 52.49 52.76 52.16 52.60 415,078 +0.60(+1.15%)
Aug 15, 2014 52.43 52.50 51.46 52.00 580,628 -0.11(-0.21%)
Aug 14, 2014 52.11 52.21 51.81 52.11 301,714 +0.10(+0.19%)
Aug 13, 2014 51.83 52.25 51.78 52.01 398,714 +0.33(+0.64%)
Aug 12, 2014 51.62 51.90 51.42 51.68 701,483 +0.11(+0.21%)
Aug 11, 2014 51.43 52.00 51.06 51.57 1,015,253 +0.49(+0.96%)
Aug 08, 2014 50.13 51.01 49.88 51.08 796,549 +1.07(+2.14%)
Aug 07, 2014 50.73 50.85 49.85 50.01 428,910 -0.49(-0.97%)
Aug 06, 2014 49.96 50.78 49.96 50.50 277,620 +0.27(+0.54%)
Aug 05, 2014 50.24 50.56 49.89 50.23 523,707 -0.40(-0.79%)
Aug 04, 2014 50.47 50.70 50.02 50.63 345,401 +0.26(+0.52%)
Aug 01, 2014 50.62 51.09 49.66 50.37 770,024 -0.58(-1.14%)
Jul 31, 2014 51.96 51.96 50.77 50.95 929,297 -0.75(-1.45%)
Jul 30, 2014 50.68 51.80 50.54 51.70 703,443 +1.43(+2.84%)
Jul 29, 2014 50.65 50.89 50.27 50.27 609,264 -0.40(-0.79%)
Jul 28, 2014 50.50 50.83 50.07 50.67 757,450 +0.00(+0.00%)
Jul 25, 2014 51.02 51.19 50.29 50.67 957,606 -0.79(-1.54%)
Jul 24, 2014 53.54 53.55 50.86 51.46 1,766,862 +1.22(+2.43%)
Jul 23, 2014 50.16 50.42 49.94 50.24 396,799 +0.00(+0.00%)
Jul 22, 2014 50.18 50.49 50.00 50.24 417,916 +0.44(+0.88%)
Jul 21, 2014 49.68 50.00 49.57 49.80 374,153 -0.26(-0.52%)
Jul 18, 2014 49.62 50.23 49.61 50.06 332,053 +0.56(+1.13%)
Jul 17, 2014 49.17 49.63 49.11 49.50 780,229 -0.02(-0.04%)
Jul 16, 2014 49.91 50.28 49.04 49.52 841,662 -0.15(-0.30%)
Jul 15, 2014 49.89 50.24 49.41 49.67 272,841 -0.03(-0.06%)
Jul 14, 2014 50.09 50.19 49.62 49.70 237,292 +0.19(+0.38%)
Jul 11, 2014 49.05 49.52 48.93 49.51 292,283 +0.20(+0.41%)
Jul 10, 2014 48.97 49.74 48.91 49.31 397,250 -0.69(-1.38%)
Jul 09, 2014 50.32 50.56 49.84 50.00 456,093 -0.36(-0.71%)
Jul 08, 2014 50.96 51.00 50.14 50.36 496,251 -0.85(-1.66%)
Jul 07, 2014 51.47 51.52 51.05 51.21 327,276 -0.53(-1.02%)
Jul 03, 2014 51.16 51.74 51.74 51.74 254,400 +0.99(+1.95%)
Jul 02, 2014 50.86 51.37 50.67 50.75 327,343 -0.28(-0.55%)
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.