Raymond James Financial (NY: RJF )

98.30 USD -3.35 (-3.30%)
Streaming Delayed Price Updated: 3:51 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 37.92 37.92 37.53 37.67 312,000 -0.43(-1.13%)
Dec 29, 2005 38.03 38.42 37.90 38.10 271,000 -0.14(-0.37%)
Dec 28, 2005 37.85 38.32 37.85 38.24 251,700 +0.42(+1.11%)
Dec 27, 2005 38.04 38.58 37.82 37.82 300,000 -0.30(-0.79%)
Dec 23, 2005 37.73 38.13 37.73 38.12 180,900 +0.36(+0.95%)
Dec 22, 2005 37.34 37.79 37.19 37.76 180,300 +0.35(+0.94%)
Dec 21, 2005 37.67 37.69 37.21 37.41 321,000 -0.09(-0.24%)
Dec 20, 2005 37.53 37.90 37.28 37.50 231,400 +0.10(+0.27%)
Dec 19, 2005 37.58 37.94 37.19 37.40 430,800 -0.02(-0.05%)
Dec 16, 2005 37.65 38.55 37.21 37.42 766,000 -0.23(-0.61%)
Dec 15, 2005 37.69 37.84 37.39 37.65 504,300 -0.08(-0.21%)
Dec 14, 2005 37.60 37.81 37.28 37.73 452,100 +0.20(+0.53%)
Dec 13, 2005 36.82 37.64 36.81 37.53 338,800 +0.71(+1.93%)
Dec 12, 2005 37.19 37.39 36.50 36.82 468,300 -0.34(-0.91%)
Dec 09, 2005 37.00 37.35 36.75 37.16 165,700 +0.12(+0.32%)
Dec 08, 2005 37.13 37.48 36.83 37.04 239,700 -0.22(-0.59%)
Dec 07, 2005 37.05 37.40 36.98 37.26 305,700 +0.16(+0.43%)
Dec 06, 2005 38.10 38.52 37.00 37.10 627,000 -0.90(-2.37%)
Dec 05, 2005 37.51 38.13 37.04 38.00 464,100 +0.49(+1.31%)
Dec 02, 2005 37.26 38.06 37.20 37.51 380,700 +0.05(+0.13%)
Dec 01, 2005 36.49 37.73 36.48 37.46 554,400 +1.22(+3.37%)
Nov 30, 2005 36.70 36.95 36.03 36.24 401,500 -0.46(-1.25%)
Nov 29, 2005 36.86 37.03 36.24 36.70 670,200 +0.02(+0.05%)
Nov 28, 2005 37.66 37.72 36.68 36.68 540,400 -0.85(-2.26%)
Nov 25, 2005 37.73 37.84 37.41 37.53 133,300 -0.20(-0.53%)
Nov 23, 2005 37.60 38.08 37.56 37.73 250,300 +0.08(+0.21%)
Nov 22, 2005 37.49 37.70 37.26 37.65 208,300 +0.15(+0.40%)
Nov 21, 2005 37.34 37.85 37.34 37.50 454,800 +0.24(+0.64%)
Nov 18, 2005 37.18 37.42 36.90 37.26 306,000 +0.35(+0.95%)
Nov 17, 2005 36.40 37.05 35.99 36.91 306,100 +0.77(+2.13%)
Nov 16, 2005 35.94 36.21 35.77 36.14 222,700 +0.13(+0.36%)
Nov 15, 2005 36.45 36.71 35.83 36.01 526,300 -0.70(-1.91%)
Nov 14, 2005 36.57 36.80 36.40 36.71 307,500 +0.25(+0.69%)
Nov 11, 2005 36.05 36.50 36.03 36.46 199,800 +0.23(+0.63%)
Nov 10, 2005 35.74 36.45 35.50 36.23 346,000 +0.45(+1.26%)
Nov 09, 2005 35.71 35.89 35.39 35.78 286,800 +0.27(+0.76%)
Nov 08, 2005 35.71 35.80 35.19 35.51 374,700 -0.20(-0.56%)
Nov 07, 2005 35.30 36.00 35.12 35.71 519,700 +0.54(+1.54%)
Nov 04, 2005 35.02 35.30 34.77 35.17 364,600 +0.10(+0.29%)
Nov 03, 2005 35.50 35.80 34.90 35.07 467,700 -0.43(-1.21%)
Nov 02, 2005 34.50 35.65 34.50 35.50 350,800 +0.50(+1.43%)
Nov 01, 2005 33.98 35.20 33.98 35.00 824,700 +0.97(+2.85%)
Oct 31, 2005 33.61 34.26 33.60 34.03 575,200 +0.41(+1.22%)
Oct 28, 2005 33.38 33.64 33.15 33.62 325,300 +0.34(+1.02%)
Oct 27, 2005 33.75 33.75 33.10 33.28 586,500 +0.13(+0.39%)
Oct 26, 2005 32.68 33.45 32.63 33.15 475,500 +0.47(+1.44%)
Oct 25, 2005 32.07 32.85 32.05 32.68 827,700 +0.61(+1.90%)
Oct 24, 2005 31.20 32.14 31.20 32.07 261,600 +0.87(+2.79%)
Oct 21, 2005 31.05 31.46 30.87 31.20 269,500 +0.16(+0.52%)
Oct 20, 2005 31.30 31.49 30.94 31.04 292,800 -0.25(-0.80%)
Oct 19, 2005 30.68 31.31 30.40 31.29 1,031,500 +0.61(+1.99%)
Oct 18, 2005 31.49 31.68 30.67 30.68 489,700 -0.78(-2.48%)
Oct 17, 2005 31.13 31.72 31.13 31.46 362,500 +0.34(+1.09%)
Oct 14, 2005 30.73 31.27 30.59 31.12 353,800 +0.52(+1.70%)
Oct 13, 2005 30.79 31.04 30.42 30.60 562,600 -0.17(-0.55%)
Oct 12, 2005 31.16 31.35 30.38 30.77 340,900 -0.39(-1.25%)
Oct 11, 2005 31.66 31.90 31.16 31.16 279,400 -0.44(-1.39%)
Oct 10, 2005 31.65 32.06 31.53 31.60 375,400 -0.05(-0.16%)
Oct 07, 2005 31.75 31.79 31.45 31.65 432,400 -0.10(-0.31%)
Oct 06, 2005 32.13 32.20 31.61 31.75 643,200 -0.23(-0.72%)
Oct 05, 2005 32.60 32.65 31.95 31.98 564,400 -0.73(-2.23%)
Oct 04, 2005 32.45 32.84 32.11 32.71 588,700 +0.46(+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.