Raymond James Financial (NY: RJF )

100.37 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 140.40 141.48 139.41 139.90 593,637 -0.50(-0.36%)
Aug 30, 2021 143.14 143.14 140.38 140.40 347,012 -2.59(-1.81%)
Aug 27, 2021 140.00 143.13 139.74 142.99 417,975 +3.40(+2.44%)
Aug 26, 2021 140.35 140.64 138.75 139.59 640,191 -0.57(-0.41%)
Aug 25, 2021 138.14 141.67 137.80 140.16 397,894 +2.73(+1.99%)
Aug 24, 2021 137.13 137.90 136.76 137.43 599,873 +0.53(+0.39%)
Aug 23, 2021 136.84 137.38 136.39 136.90 345,926 +1.07(+0.79%)
Aug 20, 2021 133.31 136.49 133.13 135.83 599,158 +2.67(+2.01%)
Aug 19, 2021 133.11 134.97 131.98 133.16 299,946 -1.78(-1.32%)
Aug 18, 2021 135.33 137.17 134.74 134.94 312,071 -1.16(-0.85%)
Aug 17, 2021 136.44 137.21 134.39 136.10 286,488 -1.70(-1.23%)
Aug 16, 2021 137.61 137.95 135.44 137.80 315,328 -1.14(-0.82%)
Aug 13, 2021 139.64 139.80 138.11 138.94 308,615 -0.22(-0.16%)
Aug 12, 2021 138.49 140.37 137.94 139.16 504,238 +0.68(+0.49%)
Aug 11, 2021 137.17 138.55 136.04 138.48 491,176 +1.30(+0.95%)
Aug 10, 2021 135.45 138.53 135.03 137.18 516,399 +1.75(+1.29%)
Aug 09, 2021 133.62 136.14 132.71 135.43 445,319 +1.55(+1.16%)
Aug 06, 2021 132.15 134.45 132.15 133.88 481,668 +3.41(+2.61%)
Aug 05, 2021 129.27 130.48 128.94 130.47 630,638 +2.05(+1.60%)
Aug 04, 2021 128.01 130.03 128.01 128.42 425,255 -1.10(-0.85%)
Aug 03, 2021 130.72 130.72 126.96 129.52 473,142 -0.85(-0.65%)
Aug 02, 2021 130.25 133.69 130.10 130.37 884,233 +0.89(+0.69%)
Jul 30, 2021 130.80 132.27 128.63 129.48 663,251 -1.52(-1.16%)
Jul 29, 2021 130.35 133.11 129.19 131.00 745,499 +0.81(+0.62%)
Jul 28, 2021 129.32 130.79 127.52 130.19 640,270 +1.19(+0.92%)
Jul 27, 2021 129.05 129.65 127.59 129.00 618,427 -1.00(-0.77%)
Jul 26, 2021 128.49 131.01 128.24 130.00 1,152,100 +1.50(+1.17%)
Jul 23, 2021 129.05 130.08 128.26 128.50 604,424 +0.07(+0.05%)
Jul 22, 2021 130.02 130.40 128.16 128.43 329,555 -2.09(-1.60%)
Jul 21, 2021 129.17 130.88 128.91 130.52 541,248 +3.40(+2.67%)
Jul 20, 2021 123.38 128.22 123.01 127.12 529,728 +3.09(+2.49%)
Jul 19, 2021 125.82 126.28 122.94 124.03 1,015,021 -4.62(-3.59%)
Jul 16, 2021 132.58 132.61 128.44 128.65 367,706 -3.20(-2.43%)
Jul 15, 2021 130.34 133.24 130.00 131.85 475,233 +0.66(+0.50%)
Jul 14, 2021 133.35 134.59 130.78 131.19 440,887 -2.30(-1.72%)
Jul 13, 2021 134.08 134.94 132.84 133.49 423,885 -0.52(-0.39%)
Jul 12, 2021 132.00 134.61 131.25 134.01 422,969 +1.99(+1.51%)
Jul 09, 2021 129.60 132.08 128.37 132.02 551,238 +4.77(+3.75%)
Jul 08, 2021 127.67 129.23 126.54 127.25 636,765 -3.51(-2.68%)
Jul 07, 2021 129.65 131.13 129.20 130.76 383,838 +0.09(+0.07%)
Jul 06, 2021 131.64 131.64 128.97 130.67 573,180 -0.97(-0.74%)
Jul 02, 2021 131.82 132.18 131.18 131.64 334,361 -0.18(-0.14%)
Jul 01, 2021 130.32 132.01 129.88 131.82 394,725 +1.92(+1.48%)
Jun 30, 2021 129.50 130.27 128.44 129.90 701,284 -0.42(-0.32%)
Jun 29, 2021 130.09 131.08 129.76 130.32 634,066 +1.49(+1.16%)
Jun 28, 2021 131.37 131.51 128.21 128.83 617,501 -3.23(-2.45%)
Jun 25, 2021 132.35 133.10 131.34 132.06 634,712 +0.54(+0.41%)
Jun 24, 2021 130.73 131.67 129.39 131.52 861,447 +1.78(+1.37%)
Jun 23, 2021 127.71 130.34 127.71 129.74 628,492 +2.09(+1.64%)
Jun 22, 2021 128.06 128.58 126.48 127.65 572,581 -0.56(-0.44%)
Jun 21, 2021 125.57 128.32 125.37 128.21 662,133 +4.15(+3.35%)
Jun 18, 2021 125.10 126.35 123.77 124.06 1,115,058 -3.32(-2.61%)
Jun 17, 2021 131.88 131.93 126.46 127.38 834,633 -3.62(-2.76%)
Jun 16, 2021 129.12 131.57 128.54 131.00 729,126 +0.83(+0.64%)
Jun 15, 2021 129.13 131.17 128.81 130.17 436,358 +1.16(+0.90%)
Jun 14, 2021 130.91 130.91 128.50 129.01 515,083 -2.09(-1.59%)
Jun 11, 2021 129.08 131.30 129.08 131.10 524,654 +2.24(+1.74%)
Jun 10, 2021 130.72 130.99 128.63 128.86 429,298 -0.36(-0.28%)
Jun 09, 2021 130.95 131.50 129.18 129.22 701,148 -2.41(-1.83%)
Jun 08, 2021 129.75 132.11 128.50 131.63 413,612 +0.96(+0.73%)
Jun 07, 2021 132.73 132.73 130.49 130.67 422,401 -1.76(-1.33%)
Jun 04, 2021 133.27 133.33 130.83 132.43 442,377 -0.47(-0.35%)
Jun 03, 2021 131.84 133.29 130.98 132.90 470,254 +0.70(+0.53%)
Jun 02, 2021 132.99 133.30 131.58 132.20 680,445 -0.87(-0.65%)
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.