Raymond James Financial (NY: RJF )

98.40 USD -3.25 (-3.20%)
Streaming Delayed Price Updated: 3:03 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 58.09 57.97 57.97 57.97 1,068,100 -0.47(-0.80%)
Dec 30, 2015 58.73 59.11 57.67 58.44 1,076,679 -0.70(-1.18%)
Dec 29, 2015 58.75 59.19 58.48 59.14 819,631 +0.70(+1.20%)
Dec 28, 2015 57.94 58.52 57.70 58.44 926,254 +0.24(+0.41%)
Dec 24, 2015 58.49 58.20 58.20 58.20 590,000 -0.30(-0.51%)
Dec 23, 2015 58.62 58.64 57.42 58.50 2,095,811 -0.75(-1.27%)
Dec 22, 2015 59.25 59.49 58.59 59.25 1,544,129 +0.15(+0.25%)
Dec 21, 2015 58.51 59.10 58.40 59.10 1,327,643 +1.00(+1.72%)
Dec 18, 2015 58.97 59.23 57.66 58.10 1,827,301 -0.86(-1.46%)
Dec 17, 2015 59.20 59.35 58.72 58.96 1,285,407 +0.04(+0.07%)
Dec 16, 2015 58.63 59.14 57.60 58.92 789,614 +0.88(+1.52%)
Dec 15, 2015 57.22 58.08 56.94 58.04 814,321 +1.72(+3.05%)
Dec 14, 2015 56.82 57.63 55.67 56.32 966,254 -0.29(-0.51%)
Dec 11, 2015 57.20 57.32 56.35 56.61 1,116,163 -1.34(-2.31%)
Dec 10, 2015 57.69 58.48 57.46 57.95 889,549 +0.46(+0.80%)
Dec 09, 2015 58.85 59.36 57.26 57.49 1,128,762 -1.52(-2.58%)
Dec 08, 2015 58.59 59.40 58.30 59.01 1,242,442 -0.14(-0.24%)
Dec 07, 2015 59.14 59.81 58.89 59.15 954,473 -0.17(-0.29%)
Dec 04, 2015 58.42 59.69 58.17 59.32 963,410 +1.24(+2.13%)
Dec 03, 2015 59.13 59.21 57.75 58.08 977,022 -0.56(-0.95%)
Dec 02, 2015 59.09 59.19 58.45 58.64 839,161 -0.32(-0.54%)
Dec 01, 2015 58.83 59.34 57.81 58.96 673,920 +0.23(+0.39%)
Nov 30, 2015 58.50 58.78 58.09 58.73 1,011,107 +0.31(+0.53%)
Nov 27, 2015 58.28 58.52 58.00 58.42 249,428 +0.17(+0.29%)
Nov 25, 2015 58.19 58.25 58.25 58.25 823,900 +0.17(+0.29%)
Nov 24, 2015 56.93 58.29 56.68 58.08 839,115 +0.62(+1.08%)
Nov 23, 2015 57.51 58.02 57.37 57.46 524,165 -0.08(-0.14%)
Nov 20, 2015 57.33 57.83 57.11 57.54 705,888 +0.58(+1.02%)
Nov 19, 2015 57.60 57.60 56.25 56.96 1,103,612 -0.34(-0.59%)
Nov 18, 2015 56.88 57.40 56.64 57.30 848,068 +0.69(+1.22%)
Nov 17, 2015 56.85 57.20 56.42 56.61 396,508 -0.13(-0.23%)
Nov 16, 2015 56.08 56.74 55.70 56.74 395,220 +0.55(+0.98%)
Nov 13, 2015 56.54 57.03 56.04 56.19 562,519 -0.60(-1.06%)
Nov 12, 2015 57.19 57.36 56.66 56.79 642,460 -0.90(-1.56%)
Nov 11, 2015 58.02 58.02 57.43 57.69 501,951 +0.02(+0.03%)
Nov 10, 2015 57.43 57.80 56.94 57.67 575,061 -0.01(-0.02%)
Nov 09, 2015 58.49 58.71 57.47 57.68 877,343 -0.63(-1.08%)
Nov 06, 2015 58.23 58.97 58.01 58.31 1,089,381 +1.50(+2.64%)
Nov 05, 2015 56.58 57.07 56.39 56.81 480,762 +0.24(+0.42%)
Nov 04, 2015 56.71 57.11 56.41 56.57 626,047 +0.11(+0.19%)
Nov 03, 2015 55.98 56.63 55.34 56.46 630,505 +0.20(+0.36%)
Nov 02, 2015 55.37 56.50 55.11 56.26 577,451 +1.15(+2.09%)
Oct 30, 2015 55.67 55.91 55.09 55.11 644,902 -0.55(-0.99%)
Oct 29, 2015 55.75 56.42 55.41 55.66 613,797 -0.38(-0.68%)
Oct 28, 2015 53.79 56.06 53.56 56.04 988,287 +2.41(+4.49%)
Oct 27, 2015 53.43 53.99 53.07 53.63 667,070 -0.21(-0.39%)
Oct 26, 2015 53.57 53.93 53.14 53.84 631,802 +0.47(+0.88%)
Oct 23, 2015 53.13 53.47 52.34 53.37 867,401 +0.71(+1.35%)
Oct 22, 2015 51.05 52.92 50.81 52.66 695,311 +1.44(+2.81%)
Oct 21, 2015 52.14 52.36 51.08 51.22 785,581 -0.91(-1.75%)
Oct 20, 2015 51.79 52.35 51.76 52.13 648,761 +0.24(+0.46%)
Oct 19, 2015 51.75 52.38 51.53 51.89 829,364 -0.32(-0.61%)
Oct 16, 2015 52.24 52.49 51.65 52.21 636,811 +0.25(+0.48%)
Oct 15, 2015 50.59 52.06 50.40 51.96 1,455,175 +1.72(+3.42%)
Oct 14, 2015 50.86 51.06 50.09 50.24 633,844 -0.76(-1.49%)
Oct 13, 2015 50.94 51.55 50.78 51.00 682,992 -0.36(-0.70%)
Oct 12, 2015 51.37 51.44 50.99 51.36 519,731 +0.19(+0.37%)
Oct 09, 2015 51.09 51.77 50.78 51.17 872,300 +0.00(+0.00%)
Oct 08, 2015 50.57 51.65 50.52 51.17 1,106,081 +0.31(+0.61%)
Oct 07, 2015 50.72 51.31 50.42 50.86 700,477 +0.53(+1.05%)
Oct 06, 2015 50.50 50.67 49.72 50.33 742,368 -0.45(-0.89%)
Oct 05, 2015 49.84 50.92 45.86 50.78 864,737 +1.52(+3.09%)
Oct 02, 2015 48.14 49.27 47.62 49.26 963,510 -0.59(-1.18%)
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.