Indicators

Raymond James Financial (NY: RJF )

126.42 +0.82 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.88	20.15	19.83	19.89	1,414,766	+0.09(+0.47%)
Jan 28, 2011	20.04	20.04	19.69	19.80	1,217,665	-0.21(-1.04%)
Jan 27, 2011	19.75	20.03	19.54	20.01	868,650	+0.27(+1.36%)
Jan 26, 2011	19.80	19.87	19.63	19.74	809,318	+0.03(+0.17%)
Jan 25, 2011	20.00	20.03	19.45	19.71	1,601,842	-0.32(-1.59%)
Jan 24, 2011	19.77	20.08	19.71	20.03	1,389,185	+0.33(+1.67%)
Jan 21, 2011	19.54	19.82	19.48	19.70	1,916,015	+0.29(+1.47%)
Jan 20, 2011	18.87	20.00	18.87	19.41	4,038,432	+0.96(+5.18%)
Jan 19, 2011	18.75	18.77	18.38	18.46	1,367,325	-0.33(-1.78%)
Jan 18, 2011	18.63	18.80	18.43	18.79	1,625,015	+0.10(+0.56%)
Jan 14, 2011	18.39	18.69	18.39	18.69	769,958	+0.22(+1.19%)
Jan 13, 2011	18.35	18.60	18.26	18.47	860,960	+0.12(+0.66%)
Jan 12, 2011	18.13	18.39	18.10	18.35	899,544	+0.38(+2.14%)
Jan 11, 2011	17.95	18.04	17.86	17.96	566,484	+0.04(+0.21%)
Jan 10, 2011	17.67	18.02	17.52	17.92	803,984	+0.14(+0.80%)
Jan 07, 2011	17.95	18.07	17.61	17.78	538,980	-0.20(-1.10%)
Jan 06, 2011	17.88	18.05	17.80	17.98	635,965	+0.13(+0.71%)
Jan 05, 2011	17.72	17.88	17.65	17.85	1,125,372	+0.04(+0.22%)
Jan 04, 2011	18.13	18.25	17.68	17.81	924,722	-0.32(-1.76%)

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.