Raymond James Financial (NY: RJF )

102.96 USD -1.98 (-1.89%)
Streaming Delayed Price Updated: 3:19 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 100.67 101.59 100.35 100.40 821,331 -0.62(-0.61%)
Dec 30, 2021 102.46 103.39 100.96 101.02 528,533 -1.13(-1.11%)
Dec 29, 2021 102.55 103.47 102.10 102.15 1,087,515 -0.08(-0.08%)
Dec 28, 2021 100.82 102.65 100.82 102.23 1,662,313 +1.21(+1.20%)
Dec 27, 2021 99.62 101.07 99.44 101.02 591,489 +1.62(+1.63%)
Dec 23, 2021 99.03 100.22 98.46 99.40 975,570 +1.41(+1.44%)
Dec 22, 2021 96.73 98.25 96.21 97.99 917,443 +1.00(+1.03%)
Dec 21, 2021 95.91 97.23 95.78 96.99 800,861 +2.16(+2.28%)
Dec 20, 2021 95.84 95.84 93.02 94.83 927,347 -2.55(-2.62%)
Dec 17, 2021 98.63 99.09 96.85 97.38 2,158,651 -1.55(-1.57%)
Dec 16, 2021 98.52 100.23 97.99 98.93 1,318,557 +1.24(+1.27%)
Dec 15, 2021 96.88 97.83 95.53 97.69 831,809 +1.29(+1.34%)
Dec 14, 2021 96.31 97.36 95.42 96.40 948,199 +0.07(+0.07%)
Dec 13, 2021 97.24 97.59 96.03 96.33 751,099 -1.27(-1.30%)
Dec 10, 2021 98.59 98.71 96.39 97.60 698,138 -0.34(-0.35%)
Dec 09, 2021 98.19 99.33 97.66 97.94 815,414 -0.87(-0.88%)
Dec 08, 2021 99.97 100.01 98.12 98.81 1,149,633 -0.09(-0.09%)
Dec 07, 2021 98.91 99.68 98.45 98.90 1,006,488 +1.06(+1.08%)
Dec 06, 2021 97.18 99.39 96.38 97.84 1,128,120 +2.13(+2.23%)
Dec 03, 2021 100.00 100.00 95.00 95.71 1,392,303 -2.36(-2.41%)
Dec 02, 2021 95.52 98.66 94.62 98.07 1,168,313 +3.16(+3.33%)
Dec 01, 2021 100.29 101.25 94.81 94.91 1,599,959 -3.38(-3.44%)
Nov 30, 2021 99.60 101.07 97.63 98.29 2,879,666 -2.28(-2.27%)
Nov 29, 2021 100.05 101.70 98.87 100.57 1,332,915 +2.03(+2.06%)
Nov 26, 2021 99.00 99.29 97.28 98.54 760,763 -3.96(-3.86%)
Nov 24, 2021 100.95 102.66 100.69 102.50 1,052,333 +1.79(+1.78%)
Nov 23, 2021 99.04 100.82 98.44 100.71 841,373 +2.07(+2.10%)
Nov 22, 2021 99.31 100.17 98.08 98.64 929,133 +0.50(+0.51%)
Nov 19, 2021 97.73 99.09 96.05 98.14 975,709 +0.25(+0.26%)
Nov 18, 2021 98.61 98.11 97.82 97.89 624,318 -0.65(-0.66%)
Nov 17, 2021 99.31 99.31 98.01 98.54 722,479 -1.04(-1.04%)
Nov 16, 2021 99.44 100.56 98.84 99.58 711,812 +0.24(+0.24%)
Nov 15, 2021 100.10 100.30 98.66 99.34 931,546 -0.64(-0.64%)
Nov 12, 2021 100.20 100.72 98.86 99.98 1,654,381 -0.77(-0.76%)
Nov 11, 2021 99.78 101.07 99.41 100.75 518,569 +1.21(+1.22%)
Nov 10, 2021 99.81 99.54 558,018 -0.36(-0.36%)
Nov 09, 2021 100.14 100.52 99.08 99.90 500,031 -0.54(-0.54%)
Nov 08, 2021 100.78 101.06 99.84 100.44 523,039 +0.44(+0.44%)
Nov 05, 2021 101.18 102.15 99.86 100.00 613,344 -0.47(-0.47%)
Nov 04, 2021 101.59 101.80 99.77 100.47 604,621 -1.60(-1.57%)
Nov 03, 2021 100.83 102.41 100.65 102.07 849,787 +1.15(+1.14%)
Nov 02, 2021 99.69 101.03 98.98 100.92 725,899 +1.31(+1.32%)
Nov 01, 2021 99.42 99.40 98.73 99.61 697,637 +1.02(+1.03%)
Oct 29, 2021 99.97 100.20 98.36 98.59 1,002,637 -0.99(-0.99%)
Oct 28, 2021 99.28 100.57 98.03 99.58 1,247,156 -0.29(-0.29%)
Oct 27, 2021 101.75 102.99 99.87 99.87 1,030,056 -2.48(-2.42%)
Oct 26, 2021 102.50 102.35 954,178 +0.35(+0.34%)
Oct 25, 2021 103.04 103.04 101.49 102.00 823,206 -0.53(-0.52%)
Oct 22, 2021 102.20 102.94 100.67 102.53 1,014,082 +0.80(+0.79%)
Oct 21, 2021 97.41 102.06 97.33 101.73 3,253,724 +0.06(+0.06%)
Oct 20, 2021 100.35 101.68 100.12 101.67 735,021 +1.30(+1.30%)
Oct 19, 2021 100.57 100.85 99.81 100.37 976,718 +0.00(+0.00%)
Oct 18, 2021 100.08 101.16 99.88 100.37 615,411 +0.16(+0.16%)
Oct 15, 2021 99.50 101.01 98.42 100.21 772,575 +2.09(+2.13%)
Oct 14, 2021 97.61 98.23 97.03 98.12 506,332 +1.64(+1.70%)
Oct 13, 2021 97.09 97.63 95.44 96.48 698,135 -0.57(-0.59%)
Oct 12, 2021 96.70 97.87 96.08 97.05 622,114 +0.53(+0.55%)
Oct 11, 2021 97.85 98.40 96.51 96.52 582,747 +0.16(+0.17%)
Oct 08, 2021 95.90 96.65 95.12 96.36 683,610 +0.50(+0.52%)
Oct 07, 2021 95.68 97.24 95.59 95.86 667,131 +1.39(+1.47%)
Oct 06, 2021 93.54 94.70 92.25 94.47 673,738 -0.07(-0.07%)
Oct 05, 2021 93.90 94.89 93.12 94.54 1,137,417 +1.16(+1.24%)
Oct 04, 2021 94.06 96.10 93.07 93.38 813,208 -1.30(-1.37%)
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.