Skip to main content

Raymond James Financial, Inc. Common Stock (NY: RJF )

139.80 -1.43 (-1.01%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 142.49 142.53 139.26 141.23 1,412,969 +1.53(+1.10%)
Mar 11, 2025 137.83 140.61 136.93 139.70 1,610,264 +2.08(+1.51%)
Mar 10, 2025 139.96 141.78 136.48 137.62 1,543,010 -5.75(-4.01%)
Mar 07, 2025 143.10 143.74 139.50 143.37 872,062 -0.47(-0.33%)
Mar 06, 2025 143.10 145.28 141.45 143.84 1,099,659 -1.94(-1.33%)
Mar 05, 2025 143.92 146.30 142.43 145.78 984,662 +1.59(+1.10%)
Mar 04, 2025 148.29 148.63 141.53 144.19 1,528,778 -6.21(-4.13%)
Mar 03, 2025 155.24 156.00 149.63 150.40 1,696,154 -4.27(-2.76%)
Feb 28, 2025 152.52 154.89 151.48 154.67 1,213,948 +2.94(+1.94%)
Feb 27, 2025 152.36 153.38 150.81 151.73 1,093,372 +0.34(+0.22%)
Feb 26, 2025 151.67 153.00 150.64 151.39 1,073,591 +0.45(+0.30%)
Feb 25, 2025 152.13 152.74 147.96 150.94 1,554,610 -0.74(-0.49%)
Feb 24, 2025 152.80 153.15 150.37 151.68 1,047,215 +0.14(+0.09%)
Feb 21, 2025 155.49 156.29 150.27 151.54 1,668,694 -3.53(-2.28%)
Feb 20, 2025 158.56 158.65 151.75 155.07 2,085,629 -4.51(-2.83%)
Feb 19, 2025 160.86 161.04 158.96 159.58 1,351,830 -1.34(-0.83%)
Feb 18, 2025 160.18 162.04 159.81 160.92 1,642,255 +1.08(+0.68%)
Feb 14, 2025 160.39 161.89 159.40 159.84 1,699,199 -0.55(-0.34%)
Feb 13, 2025 161.76 162.44 158.73 160.39 1,560,433 -0.71(-0.44%)
Feb 12, 2025 161.47 162.43 160.20 161.10 1,287,719 -1.85(-1.14%)
Feb 11, 2025 162.27 163.45 160.49 162.95 1,607,585 +0.53(+0.33%)
Feb 10, 2025 167.58 167.72 161.42 162.42 1,423,434 -5.01(-2.99%)
Feb 07, 2025 168.55 170.37 167.07 167.43 725,333 -1.02(-0.61%)
Feb 06, 2025 167.01 168.60 166.32 168.45 978,364 +2.81(+1.70%)
Feb 05, 2025 165.33 165.96 163.19 165.64 787,256 +0.96(+0.58%)
Feb 04, 2025 166.43 166.69 163.60 164.68 1,284,255 -1.30(-0.78%)
Feb 03, 2025 165.67 166.85 161.00 165.98 1,392,531 -2.50(-1.48%)
Jan 31, 2025 171.38 171.71 166.94 168.48 1,651,988 -2.17(-1.27%)
Jan 30, 2025 170.13 172.26 164.15 170.65 2,580,591 -1.37(-0.80%)
Jan 29, 2025 171.50 174.32 171.25 172.02 1,523,128 +0.51(+0.30%)
Jan 28, 2025 168.55 172.10 168.51 171.51 1,771,755 +2.17(+1.28%)
Jan 27, 2025 171.11 171.79 166.07 169.34 1,993,087 -3.30(-1.91%)
Jan 24, 2025 170.06 172.80 170.01 172.64 1,313,497 +1.09(+0.64%)
Jan 23, 2025 170.64 173.15 170.64 171.55 1,481,566 +1.05(+0.62%)
Jan 22, 2025 169.34 170.97 169.11 170.50 1,026,561 +0.81(+0.48%)
Jan 21, 2025 168.07 170.99 168.00 169.69 951,220 +2.68(+1.60%)
Jan 17, 2025 165.00 167.40 162.90 167.01 1,389,162 +2.11(+1.28%)
Jan 16, 2025 161.38 165.01 161.38 164.90 1,714,947 +3.50(+2.17%)
Jan 15, 2025 160.00 161.83 159.22 161.40 1,278,169 +4.68(+2.99%)
Jan 14, 2025 155.37 157.62 155.07 156.72 891,859 +2.51(+1.63%)
Jan 13, 2025 152.87 154.83 152.67 154.21 1,041,326 +0.00(+0.00%)
Jan 10, 2025 157.50 158.91 153.65 154.21 1,189,223 -5.17(-3.24%)
Jan 08, 2025 158.86 159.63 157.05 159.38 863,772 +0.40(+0.25%)
Jan 07, 2025 159.65 160.75 156.23 158.98 1,459,127 -0.89(-0.56%)
Jan 06, 2025 160.82 161.85 159.28 159.87 1,075,546 +2.15(+1.36%)
Jan 03, 2025 155.48 158.39 153.91 157.72 924,493 +2.72(+1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.