Raymond James Financial (NY: RJF )

97.64 USD -0.52 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 31.10 31.36 30.86 30.98 254,500 +0.03(+0.10%)
Dec 30, 2004 30.85 31.14 30.85 30.95 305,100 +0.03(+0.10%)
Dec 29, 2004 31.10 31.35 30.75 30.92 262,900 -0.28(-0.90%)
Dec 28, 2004 30.82 31.66 30.82 31.20 276,300 +0.38(+1.23%)
Dec 27, 2004 30.85 31.07 30.67 30.82 181,600 -0.09(-0.29%)
Dec 23, 2004 30.69 31.00 30.45 30.91 323,800 +0.28(+0.91%)
Dec 22, 2004 30.40 30.86 30.40 30.63 225,400 +0.05(+0.16%)
Dec 21, 2004 30.45 30.80 30.14 30.58 363,100 +0.19(+0.63%)
Dec 20, 2004 31.11 31.33 30.33 30.39 568,300 -0.73(-2.35%)
Dec 17, 2004 30.87 31.47 30.85 31.12 648,600 +0.17(+0.55%)
Dec 16, 2004 31.07 31.07 30.60 30.95 386,500 -0.12(-0.39%)
Dec 15, 2004 31.05 31.31 30.90 31.07 405,600 -0.13(-0.42%)
Dec 14, 2004 30.76 31.39 30.70 31.20 449,400 +0.50(+1.63%)
Dec 13, 2004 30.80 30.80 30.35 30.70 274,000 +0.16(+0.52%)
Dec 10, 2004 30.00 30.62 29.96 30.54 227,100 +0.35(+1.16%)
Dec 09, 2004 29.91 30.23 29.67 30.19 215,200 +0.26(+0.87%)
Dec 08, 2004 29.71 30.05 29.64 29.93 334,200 +0.23(+0.77%)
Dec 07, 2004 30.17 30.22 29.70 29.70 214,800 -0.46(-1.53%)
Dec 06, 2004 30.20 30.35 29.86 30.16 422,700 -0.22(-0.72%)
Dec 03, 2004 30.15 30.47 30.05 30.38 353,500 +0.08(+0.26%)
Dec 02, 2004 29.75 30.39 29.73 30.30 614,800 +0.22(+0.73%)
Dec 01, 2004 29.54 30.10 29.40 30.08 219,700 +0.50(+1.69%)
Nov 30, 2004 29.56 29.58 29.24 29.58 232,200 -0.05(-0.17%)
Nov 29, 2004 29.38 29.96 29.13 29.63 339,400 +0.43(+1.47%)
Nov 26, 2004 29.30 29.50 29.20 29.20 100,200 -0.09(-0.31%)
Nov 24, 2004 29.05 29.30 28.99 29.29 201,400 +0.21(+0.72%)
Nov 23, 2004 28.94 29.12 28.74 29.08 219,300 -0.05(-0.17%)
Nov 22, 2004 28.94 29.13 28.70 29.13 374,800 +0.24(+0.83%)
Nov 19, 2004 29.85 29.90 28.85 28.89 408,000 -0.81(-2.73%)
Nov 18, 2004 29.84 29.85 29.39 29.70 405,700 -0.24(-0.80%)
Nov 17, 2004 29.45 30.15 29.45 29.94 340,600 +0.64(+2.18%)
Nov 16, 2004 29.46 29.46 29.07 29.30 232,500 -0.15(-0.51%)
Nov 15, 2004 29.70 29.87 29.28 29.45 471,600 -0.25(-0.84%)
Nov 12, 2004 29.47 29.70 29.21 29.70 349,800 +0.24(+0.81%)
Nov 11, 2004 28.98 29.47 28.80 29.46 387,900 +0.60(+2.08%)
Nov 10, 2004 28.85 29.06 28.69 28.86 542,200 +0.01(+0.03%)
Nov 09, 2004 29.36 29.58 28.75 28.85 768,400 -0.61(-2.07%)
Nov 08, 2004 29.50 29.64 29.19 29.46 1,432,800 -0.13(-0.44%)
Nov 05, 2004 28.40 29.75 28.14 29.59 1,284,700 +1.05(+3.68%)
Nov 04, 2004 27.50 28.66 27.15 28.54 1,168,900 +1.03(+3.74%)
Nov 03, 2004 27.05 27.65 27.05 27.51 838,900 +0.79(+2.96%)
Nov 02, 2004 26.43 26.80 26.35 26.72 490,200 +0.29(+1.10%)
Nov 01, 2004 26.30 26.43 26.15 26.43 249,900 +0.33(+1.26%)
Oct 29, 2004 26.10 26.39 26.00 26.10 193,600 -0.06(-0.23%)
Oct 28, 2004 26.15 26.33 25.91 26.16 330,000 +0.01(+0.04%)
Oct 27, 2004 25.37 26.15 25.37 26.15 330,900 +0.68(+2.67%)
Oct 26, 2004 25.44 25.70 25.28 25.47 309,100 +0.06(+0.24%)
Oct 25, 2004 25.65 25.65 25.15 25.41 517,500 -0.34(-1.32%)
Oct 22, 2004 25.12 25.99 25.10 25.75 683,200 +0.63(+2.51%)
Oct 21, 2004 24.38 25.12 24.38 25.12 403,800 +0.81(+3.33%)
Oct 20, 2004 24.36 24.37 23.79 24.31 542,400 -0.10(-0.41%)
Oct 19, 2004 24.79 25.08 24.28 24.41 368,500 -0.30(-1.21%)
Oct 18, 2004 24.83 24.83 24.56 24.71 355,900 -0.10(-0.40%)
Oct 15, 2004 24.90 24.95 24.65 24.81 274,900 +0.09(+0.36%)
Oct 14, 2004 24.94 25.00 24.61 24.72 349,500 -0.27(-1.08%)
Oct 13, 2004 25.07 25.33 24.93 24.99 269,400 -0.03(-0.12%)
Oct 12, 2004 24.70 25.08 24.52 25.02 421,900 +0.07(+0.28%)
Oct 11, 2004 24.85 25.05 24.70 24.95 405,300 +0.21(+0.85%)
Oct 08, 2004 25.02 25.19 24.72 24.74 210,000 -0.29(-1.16%)
Oct 07, 2004 25.33 25.38 24.91 25.03 419,800 -0.28(-1.11%)
Oct 06, 2004 24.95 25.37 24.91 25.31 326,400 +0.36(+1.44%)
Oct 05, 2004 24.77 25.00 24.73 24.95 434,200 +0.10(+0.40%)
Oct 04, 2004 24.50 24.86 24.49 24.85 715,200 +0.35(+1.43%)
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.