Raymond James Financial (NY: RJF )

100.91 USD +2.45 (+2.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.11 13.27 12.86 13.15 155,400 +0.12(+0.96%)
Dec 30, 2002 13.36 13.42 12.80 13.02 407,700 -0.46(-3.40%)
Dec 27, 2002 13.84 13.87 13.34 13.48 91,000 -0.39(-2.79%)
Dec 26, 2002 13.89 14.02 13.80 13.87 90,100 -0.04(-0.26%)
Dec 24, 2002 14.13 14.13 13.85 13.90 72,200 -0.19(-1.33%)
Dec 23, 2002 14.04 14.13 13.86 14.09 153,400 +0.03(+0.19%)
Dec 20, 2002 13.78 14.08 13.75 14.06 148,600 +0.41(+3.03%)
Dec 19, 2002 13.62 13.99 13.51 13.65 140,600 -0.20(-1.44%)
Dec 18, 2002 14.01 14.05 13.78 13.85 125,000 -0.18(-1.30%)
Dec 17, 2002 14.07 14.22 13.99 14.03 153,900 -0.10(-0.72%)
Dec 16, 2002 13.76 14.13 13.76 14.13 190,100 +0.40(+2.88%)
Dec 13, 2002 13.82 13.90 13.69 13.74 73,800 -0.11(-0.77%)
Dec 12, 2002 13.89 14.07 13.78 13.84 150,900 -0.16(-1.11%)
Dec 11, 2002 13.93 14.18 13.91 14.00 147,500 -0.02(-0.16%)
Dec 10, 2002 13.80 14.02 13.69 14.02 130,500 +0.42(+3.07%)
Dec 09, 2002 14.04 14.04 13.58 13.60 169,600 -0.51(-3.59%)
Dec 06, 2002 13.68 14.11 13.60 14.11 127,600 +0.32(+2.35%)
Dec 05, 2002 14.22 14.24 13.76 13.79 168,300 -0.46(-3.21%)
Dec 04, 2002 14.24 14.28 13.94 14.24 201,900 -0.11(-0.77%)
Dec 03, 2002 14.20 14.59 14.07 14.36 240,600 +0.02(+0.15%)
Dec 02, 2002 14.40 14.64 14.16 14.33 202,500 +0.11(+0.78%)
Nov 29, 2002 14.49 14.49 14.22 14.22 66,500 -0.18(-1.23%)
Nov 27, 2002 14.00 14.41 14.00 14.40 141,100 +0.51(+3.68%)
Nov 26, 2002 14.33 14.35 13.89 13.89 122,900 -0.55(-3.82%)
Nov 25, 2002 14.47 14.56 14.27 14.44 111,900 -0.01(-0.09%)
Nov 22, 2002 14.47 14.62 14.36 14.45 149,800 -0.01(-0.06%)
Nov 21, 2002 14.00 14.53 14.00 14.46 218,400 +0.51(+3.63%)
Nov 20, 2002 13.40 13.96 13.40 13.96 105,700 +0.57(+4.28%)
Nov 19, 2002 13.51 13.57 13.24 13.38 155,300 -0.14(-1.05%)
Nov 18, 2002 13.83 13.89 13.52 13.52 152,700 -0.19(-1.39%)
Nov 15, 2002 13.62 13.81 13.56 13.72 176,200 +0.05(+0.36%)
Nov 14, 2002 13.22 13.73 13.11 13.67 164,100 +0.65(+5.02%)
Nov 13, 2002 13.11 13.24 12.80 13.01 125,400 -0.14(-1.08%)
Nov 12, 2002 13.13 13.36 13.04 13.16 131,800 +0.02(+0.17%)
Nov 11, 2002 13.33 13.33 12.97 13.13 94,100 -0.20(-1.47%)
Nov 08, 2002 13.44 13.64 13.16 13.33 132,400 -0.09(-0.66%)
Nov 07, 2002 13.78 13.78 13.41 13.42 204,100 -0.48(-3.48%)
Nov 06, 2002 13.69 13.97 13.41 13.90 289,300 +0.30(+2.22%)
Nov 05, 2002 14.22 14.22 13.42 13.60 518,800 -0.62(-4.35%)
Nov 04, 2002 14.64 14.65 14.13 14.22 335,000 -0.24(-1.69%)
Nov 01, 2002 13.92 14.46 13.76 14.46 217,900 +0.55(+3.96%)
Oct 31, 2002 14.20 14.20 13.81 13.91 280,800 -0.30(-2.13%)
Oct 30, 2002 14.09 14.21 13.88 14.21 296,300 +0.10(+0.69%)
Oct 29, 2002 13.87 14.22 13.63 14.12 333,200 +0.13(+0.95%)
Oct 28, 2002 13.64 14.00 13.56 13.98 447,600 +0.48(+3.59%)
Oct 25, 2002 12.98 13.53 12.90 13.50 176,700 +0.55(+4.22%)
Oct 24, 2002 13.07 13.20 12.83 12.95 256,300 +0.00(+0.00%)
Oct 23, 2002 12.47 13.07 12.29 12.95 193,000 +0.37(+2.97%)
Oct 22, 2002 12.80 12.80 12.31 12.58 179,000 -0.22(-1.74%)
Oct 21, 2002 12.51 12.80 12.29 12.80 141,700 +0.20(+1.59%)
Oct 18, 2002 12.60 12.70 12.40 12.60 170,200 +0.00(+0.04%)
Oct 17, 2002 12.44 12.65 12.29 12.60 138,500 +0.54(+4.46%)
Oct 16, 2002 12.11 12.12 11.87 12.06 148,500 -0.16(-1.35%)
Oct 15, 2002 11.96 12.44 11.96 12.22 247,300 +0.71(+6.18%)
Oct 14, 2002 11.24 11.60 11.23 11.51 145,000 +0.24(+2.17%)
Oct 11, 2002 11.16 11.69 11.13 11.27 210,100 +0.35(+3.22%)
Oct 10, 2002 10.36 10.98 10.36 10.92 219,000 +0.56(+5.41%)
Oct 09, 2002 10.56 10.68 10.26 10.36 210,000 -0.39(-3.60%)
Oct 08, 2002 10.49 10.78 10.30 10.74 351,800 +0.34(+3.29%)
Oct 07, 2002 10.67 10.73 10.30 10.40 240,400 -0.29(-2.70%)
Oct 04, 2002 11.18 11.29 10.56 10.69 298,900 -0.44(-3.99%)
Oct 03, 2002 11.53 11.64 11.13 11.13 193,000 -0.40(-3.51%)
Oct 02, 2002 11.92 11.98 11.54 11.54 232,900 -0.49(-4.10%)
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.