Raymond James Financial (NY: RJF )

101.97 USD -0.56 (-0.55%)
Streaming Delayed Price Updated: 1:13 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 119.20 122.31 119.10 121.03 638,524 +4.29(+3.67%)
Feb 26, 2021 119.61 120.64 116.63 116.74 924,500 -3.68(-3.06%)
Feb 25, 2021 123.29 124.01 119.65 120.42 1,047,371 -2.23(-1.82%)
Feb 24, 2021 119.63 122.70 118.80 122.65 968,868 +3.72(+3.13%)
Feb 23, 2021 119.62 120.04 118.25 118.93 936,468 -0.58(-0.49%)
Feb 22, 2021 117.75 119.66 117.37 119.51 780,941 +1.26(+1.07%)
Feb 19, 2021 116.66 118.66 116.26 118.25 796,300 +2.03(+1.75%)
Feb 18, 2021 116.00 117.54 114.82 116.22 882,987 -0.68(-0.58%)
Feb 17, 2021 116.86 117.68 115.55 116.90 610,669 -0.58(-0.49%)
Feb 16, 2021 115.33 117.99 114.67 117.48 919,406 +3.35(+2.94%)
Feb 12, 2021 113.43 115.82 113.04 114.13 649,200 +0.68(+0.60%)
Feb 11, 2021 112.91 113.46 110.70 113.45 591,071 +0.75(+0.67%)
Feb 10, 2021 111.35 113.54 110.65 112.70 777,665 +1.86(+1.68%)
Feb 09, 2021 110.00 111.85 109.00 110.84 715,392 +0.62(+0.56%)
Feb 08, 2021 110.00 110.85 109.92 110.22 706,825 +0.81(+0.74%)
Feb 05, 2021 108.82 109.67 107.74 109.41 549,700 +1.52(+1.41%)
Feb 04, 2021 105.61 108.49 105.61 107.89 663,549 +2.37(+2.25%)
Feb 03, 2021 104.25 106.00 103.92 105.52 782,976 +0.68(+0.65%)
Feb 02, 2021 103.90 105.29 103.47 104.84 859,440 +2.42(+2.36%)
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.