Raymond James Financial (NY: RJF )

98.80 USD -2.85 (-2.80%)
Streaming Delayed Price Updated: 2:42 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 132.55 132.97 129.89 132.59 980,834 +0.80(+0.61%)
May 27, 2021 134.16 134.35 129.40 131.79 2,054,451 -1.27(-0.95%)
May 26, 2021 132.41 133.63 130.90 133.06 732,065 +1.27(+0.96%)
May 25, 2021 134.90 136.25 131.73 131.79 537,471 -2.74(-2.04%)
May 24, 2021 133.98 134.92 133.32 134.53 559,651 +1.03(+0.77%)
May 21, 2021 133.90 135.44 133.19 133.50 626,560 +0.43(+0.32%)
May 20, 2021 132.79 133.69 130.79 133.07 500,381 +0.74(+0.56%)
May 19, 2021 130.35 132.35 129.00 132.33 487,034 +0.24(+0.18%)
May 18, 2021 134.28 134.88 132.02 132.09 404,630 -1.83(-1.37%)
May 17, 2021 133.84 134.19 131.55 133.92 293,060 -0.25(-0.19%)
May 14, 2021 132.61 135.10 132.20 134.17 430,795 +2.32(+1.76%)
May 13, 2021 128.49 132.32 128.49 131.85 669,510 +2.49(+1.92%)
May 12, 2021 133.65 134.71 128.88 129.36 550,267 -3.90(-2.93%)
May 11, 2021 134.56 135.66 132.56 133.26 477,229 -1.79(-1.33%)
May 10, 2021 137.33 138.56 135.02 135.05 484,526 -1.59(-1.16%)
May 07, 2021 134.54 136.77 133.87 136.64 528,162 +0.19(+0.14%)
May 06, 2021 135.53 136.46 134.08 136.45 428,092 +1.49(+1.10%)
May 05, 2021 134.15 135.37 131.71 134.96 497,365 +2.44(+1.84%)
May 04, 2021 131.53 132.68 129.60 132.52 425,474 +0.64(+0.49%)
May 03, 2021 132.73 133.20 130.78 131.88 689,819 +1.10(+0.84%)
Apr 30, 2021 131.47 131.47 129.40 130.78 643,200 -1.29(-0.98%)
Apr 29, 2021 131.86 132.56 129.18 132.07 667,721 +0.90(+0.69%)
Apr 28, 2021 130.90 132.30 130.51 131.17 674,051 +0.54(+0.41%)
Apr 27, 2021 129.91 130.63 129.22 130.63 333,697 +0.71(+0.55%)
Apr 26, 2021 130.56 131.45 129.48 129.92 374,934 +0.37(+0.29%)
Apr 23, 2021 126.17 130.06 126.17 129.55 388,700 +3.09(+2.44%)
Apr 22, 2021 127.44 128.21 125.79 126.46 519,118 -0.69(-0.54%)
Apr 21, 2021 126.50 127.57 125.60 127.15 808,054 +0.44(+0.35%)
Apr 20, 2021 128.37 128.55 125.55 126.71 487,599 -2.70(-2.09%)
Apr 19, 2021 129.04 130.62 128.36 129.41 439,986 -0.35(-0.27%)
Apr 16, 2021 130.98 131.30 128.66 129.76 520,500 -0.24(-0.18%)
Apr 15, 2021 129.67 130.58 128.06 130.00 550,770 +0.65(+0.50%)
Apr 14, 2021 127.30 131.00 127.16 129.35 712,729 +2.49(+1.96%)
Apr 13, 2021 128.07 128.07 126.11 126.86 607,183 -1.34(-1.05%)
Apr 12, 2021 127.65 128.43 127.30 128.20 735,267 +1.17(+0.92%)
Apr 09, 2021 127.46 127.91 125.40 127.03 1,094,600 +1.16(+0.92%)
Apr 08, 2021 126.78 127.25 124.53 125.87 908,128 -1.44(-1.13%)
Apr 07, 2021 127.62 127.90 126.54 127.31 567,380 -0.02(-0.02%)
Apr 06, 2021 128.12 129.13 126.47 127.33 743,543 -1.58(-1.23%)
Apr 05, 2021 127.85 129.60 127.38 128.91 777,123 +2.40(+1.90%)
Apr 01, 2021 122.38 126.58 122.38 126.51 762,100 +3.95(+3.22%)
Mar 31, 2021 122.50 124.52 122.21 122.56 735,499 -0.22(-0.18%)
Mar 30, 2021 122.01 123.57 121.61 122.78 534,252 +1.43(+1.18%)
Mar 29, 2021 121.84 122.92 120.01 121.35 557,448 -2.24(-1.81%)
Mar 26, 2021 122.60 123.67 121.38 123.59 625,200 +2.35(+1.94%)
Mar 25, 2021 118.39 121.71 117.27 121.24 760,492 +2.68(+2.26%)
Mar 24, 2021 119.12 121.17 118.56 118.56 874,585 +0.57(+0.48%)
Mar 23, 2021 118.79 120.04 116.72 117.99 1,324,566 -1.57(-1.31%)
Mar 22, 2021 119.54 120.57 117.85 119.56 681,674 -0.15(-0.13%)
Mar 19, 2021 118.88 120.20 117.69 119.71 1,474,100 -0.63(-0.52%)
Mar 18, 2021 121.94 123.17 119.57 120.34 1,381,414 +0.06(+0.05%)
Mar 17, 2021 120.00 121.36 119.17 120.28 531,057 +1.40(+1.18%)
Mar 16, 2021 119.23 119.68 118.14 118.88 802,789 -1.41(-1.17%)
Mar 15, 2021 119.92 120.40 118.17 120.29 824,610 +0.54(+0.45%)
Mar 12, 2021 119.29 120.20 117.76 119.75 813,500 +1.99(+1.69%)
Mar 11, 2021 116.74 118.82 115.84 117.76 592,310 +0.33(+0.28%)
Mar 10, 2021 117.13 118.01 116.38 117.43 1,043,817 +1.10(+0.95%)
Mar 09, 2021 116.60 118.03 114.60 116.33 946,874 -1.27(-1.08%)
Mar 08, 2021 118.89 119.72 117.41 117.60 901,312 +0.03(+0.03%)
Mar 05, 2021 119.00 119.41 113.86 117.57 904,800 +0.88(+0.75%)
Mar 04, 2021 118.36 119.17 114.37 116.69 653,544 -1.94(-1.64%)
Mar 03, 2021 119.03 120.87 118.27 118.63 748,536 +0.36(+0.30%)
Mar 02, 2021 120.77 120.89 118.18 118.27 693,950 -2.76(-2.28%)
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.