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 (%)
Jan 29, 2021 99.94 102.12 98.60 99.93 1,773,300 +0.32(+0.32%)
Jan 28, 2021 97.50 100.93 96.43 99.61 1,340,631 +4.20(+4.40%)
Jan 27, 2021 96.77 97.57 94.41 95.41 1,012,163 -3.24(-3.28%)
Jan 26, 2021 100.88 100.98 98.55 98.65 498,216 -1.52(-1.52%)
Jan 25, 2021 100.80 102.35 99.60 100.17 778,260 -1.87(-1.83%)
Jan 22, 2021 101.34 102.25 101.26 102.04 663,700 -0.56(-0.55%)
Jan 21, 2021 103.59 104.15 102.40 102.60 499,536 -0.88(-0.85%)
Jan 20, 2021 103.53 104.12 102.72 103.48 632,305 -0.38(-0.37%)
Jan 19, 2021 103.31 104.51 102.82 103.86 730,080 +0.92(+0.89%)
Jan 15, 2021 102.11 103.75 101.53 102.94 597,000 +0.24(+0.23%)
Jan 14, 2021 102.28 103.22 101.95 102.70 1,202,686 +0.82(+0.80%)
Jan 13, 2021 102.96 103.39 100.85 101.88 766,725 -1.65(-1.59%)
Jan 12, 2021 103.40 105.18 103.33 103.53 1,133,803 +0.22(+0.21%)
Jan 11, 2021 101.08 103.92 100.53 103.31 747,372 +1.31(+1.28%)
Jan 08, 2021 101.91 102.48 100.50 102.00 598,200 +0.27(+0.27%)
Jan 07, 2021 101.43 102.95 100.81 101.73 885,345 +1.74(+1.74%)
Jan 06, 2021 96.27 100.92 95.30 99.99 1,271,214 +5.59(+5.92%)
Jan 05, 2021 96.05 96.05 93.59 94.40 735,753 +0.37(+0.39%)
Jan 04, 2021 95.62 95.62 93.03 94.03 657,826 -1.64(-1.71%)
Dec 31, 2020 95.67 95.67 95.67 324,218 +1.44(+1.53%)
Dec 30, 2020 94.24 95.13 94.16 94.23 324,218 +0.24(+0.26%)
Dec 29, 2020 95.03 95.81 93.62 93.99 299,667 -0.79(-0.83%)
Dec 28, 2020 93.55 95.54 93.43 94.78 532,413 +1.86(+2.00%)
Dec 24, 2020 94.78 94.78 92.52 92.92 219,300 -1.13(-1.20%)
Dec 23, 2020 94.36 95.58 93.89 94.05 738,835 +0.31(+0.33%)
Dec 22, 2020 94.28 94.33 93.42 93.74 433,075 -0.21(-0.22%)
Dec 21, 2020 94.07 94.28 91.95 93.95 809,489 +0.09(+0.10%)
Dec 18, 2020 94.62 94.93 93.03 93.86 1,476,900 -0.91(-0.96%)
Dec 17, 2020 93.41 94.84 92.42 94.77 726,312 +1.41(+1.51%)
Dec 16, 2020 93.99 93.99 92.83 93.36 606,742 -0.13(-0.14%)
Dec 15, 2020 92.55 93.74 90.99 93.49 982,508 +2.03(+2.22%)
Dec 14, 2020 94.14 94.33 91.34 91.46 1,364,463 -0.88(-0.95%)
Dec 11, 2020 91.54 92.71 90.84 92.34 653,900 -0.31(-0.33%)
Dec 10, 2020 91.58 92.85 91.25 92.65 1,326,377 +0.09(+0.10%)
Dec 09, 2020 93.14 93.30 91.80 92.56 1,070,233 -0.37(-0.40%)
Dec 08, 2020 93.09 94.25 92.29 92.93 1,136,774 -1.58(-1.67%)
Dec 07, 2020 94.82 95.04 93.80 94.51 454,107 -1.32(-1.38%)
Dec 04, 2020 95.54 96.86 95.22 95.83 452,100 +1.48(+1.57%)
Dec 03, 2020 94.34 95.18 93.69 94.35 815,614 -0.35(-0.37%)
Dec 02, 2020 92.46 94.74 92.17 94.70 532,972 +1.71(+1.84%)
Dec 01, 2020 93.10 93.75 91.95 92.99 754,960 +2.04(+2.24%)
Nov 30, 2020 92.35 92.82 90.58 90.95 1,250,663 -1.76(-1.90%)
Nov 27, 2020 93.69 93.99 92.58 92.71 171,800 -0.78(-0.83%)
Nov 25, 2020 93.09 93.72 92.15 93.49 441,900 -0.47(-0.50%)
Nov 24, 2020 92.06 94.04 91.66 93.96 495,919 +3.48(+3.85%)
Nov 23, 2020 89.90 90.79 89.25 90.48 744,530 +1.97(+2.23%)
Nov 20, 2020 88.75 89.04 87.80 88.51 475,000 -0.69(-0.77%)
Nov 19, 2020 88.06 89.64 87.19 89.20 718,763 +0.12(+0.13%)
Nov 18, 2020 89.59 91.21 89.04 89.08 895,252 -0.35(-0.39%)
Nov 17, 2020 87.41 89.94 85.80 89.43 762,524 +1.71(+1.95%)
Nov 16, 2020 87.97 87.97 85.65 87.72 662,744 +2.47(+2.90%)
Nov 13, 2020 83.70 85.91 83.61 85.25 533,200 +2.46(+2.97%)
Nov 12, 2020 83.77 84.50 81.77 82.79 624,217 -1.98(-2.34%)
Nov 11, 2020 86.69 86.72 84.56 84.77 1,063,028 -1.04(-1.21%)
Nov 10, 2020 86.17 86.30 85.10 85.81 608,250 +0.22(+0.26%)
Nov 09, 2020 84.75 87.31 83.90 85.59 1,444,972 +8.08(+10.42%)
Nov 06, 2020 79.89 80.33 77.18 77.51 502,400 -2.13(-2.67%)
Nov 05, 2020 77.55 80.63 77.55 79.64 506,120 +2.55(+3.31%)
Nov 04, 2020 78.26 79.25 76.05 77.09 640,651 -2.89(-3.61%)
Nov 03, 2020 80.14 80.94 79.58 79.98 619,760 +1.52(+1.94%)
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.