Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raymond James Financial (NY: RJF )

124.42 +0.45 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.65 10.65 10.53 10.65 644,642 -0.02(-0.17%)
Nov 29, 2004 10.58 10.79 10.49 10.67 942,255 +0.15(+1.47%)
Nov 26, 2004 10.55 10.63 10.52 10.52 278,179 -0.03(-0.31%)
Nov 24, 2004 10.46 10.55 10.44 10.55 559,134 +0.08(+0.72%)
Nov 23, 2004 10.42 10.49 10.35 10.47 608,829 -0.02(-0.17%)
Nov 22, 2004 10.42 10.49 10.34 10.49 1,040,534 +0.09(+0.83%)
Nov 19, 2004 10.75 10.77 10.39 10.41 1,132,705 -0.29(-2.73%)
Nov 18, 2004 10.75 10.75 10.59 10.70 1,126,319 -0.09(-0.80%)
Nov 17, 2004 10.61 10.86 10.61 10.78 945,586 +0.23(+2.18%)
Nov 16, 2004 10.61 10.61 10.47 10.55 645,475 -0.05(-0.51%)
Nov 15, 2004 10.70 10.76 10.55 10.61 1,309,273 -0.09(-0.84%)
Nov 12, 2004 10.62 10.70 10.52 10.70 971,128 +0.09(+0.81%)
Nov 11, 2004 10.44 10.62 10.37 10.61 1,076,902 +0.22(+2.08%)
Nov 10, 2004 10.39 10.47 10.33 10.40 1,505,276 +0.00(+0.03%)
Nov 09, 2004 10.58 10.65 10.36 10.39 2,133,261 -0.22(-2.07%)
Nov 08, 2004 10.63 10.68 10.51 10.61 3,977,793 -0.05(-0.44%)
Nov 05, 2004 10.23 10.72 10.14 10.66 3,566,633 +0.38(+3.68%)
Nov 04, 2004 9.905 10.32 9.779 10.28 3,245,144 +0.37(+3.74%)
Nov 03, 2004 9.743 9.960 9.743 9.909 2,328,986 +0.28(+2.96%)
Nov 02, 2004 9.520 9.653 9.491 9.625 1,360,911 +0.10(+1.10%)
Nov 01, 2004 9.473 9.520 9.419 9.520 693,781 +0.12(+1.26%)
Oct 29, 2004 9.401 9.506 9.365 9.401 537,479 -0.02(-0.23%)
Oct 28, 2004 9.419 9.484 9.333 9.423 916,158 +0.00(+0.04%)
Oct 27, 2004 9.138 9.419 9.138 9.419 918,657 +0.24(+2.67%)
Oct 26, 2004 9.163 9.257 9.106 9.174 858,135 +0.02(+0.24%)
Oct 25, 2004 9.239 9.239 9.059 9.153 1,436,703 -0.12(-1.32%)
Oct 22, 2004 9.048 9.362 9.041 9.275 1,896,725 +0.23(+2.51%)
Oct 21, 2004 8.782 9.048 8.782 9.048 1,121,044 +0.29(+3.33%)
Oct 20, 2004 8.774 8.778 8.569 8.756 1,505,831 -0.04(-0.41%)
Oct 19, 2004 8.929 9.034 8.746 8.792 1,023,043 -0.11(-1.21%)
Oct 18, 2004 8.944 8.944 8.847 8.901 988,063 -0.04(-0.40%)
Oct 15, 2004 8.969 8.987 8.879 8.937 763,187 +0.03(+0.36%)
Oct 14, 2004 8.983 9.005 8.865 8.904 970,295 -0.10(-1.08%)
Oct 13, 2004 9.030 9.124 8.980 9.001 747,918 -0.01(-0.12%)
Oct 12, 2004 8.897 9.034 8.832 9.012 1,171,294 +0.03(+0.28%)
Oct 11, 2004 8.951 9.023 8.897 8.987 1,125,209 +0.08(+0.85%)
Oct 08, 2004 9.012 9.073 8.904 8.911 583,010 -0.10(-1.16%)
Oct 07, 2004 9.124 9.142 8.973 9.016 1,165,464 -0.10(-1.11%)
Oct 06, 2004 8.987 9.138 8.973 9.117 906,164 +0.13(+1.44%)
Oct 05, 2004 8.922 9.005 8.908 8.987 1,205,442 +0.04(+0.40%)
Oct 04, 2004 8.825 8.955 8.821 8.951 1,985,565 +0.13(+1.43%)
Oct 01, 2004 8.688 8.825 8.641 8.825 1,217,658 +0.14(+1.58%)
Sep 30, 2004 8.544 8.702 8.411 8.688 2,206,554 +0.13(+1.47%)
Sep 29, 2004 8.573 8.656 8.522 8.562 980,567 -0.03(-0.34%)
Sep 28, 2004 8.465 8.638 8.447 8.591 1,133,538 +0.13(+1.49%)
Sep 27, 2004 8.566 8.573 8.414 8.465 1,262,633 -0.13(-1.47%)
Sep 24, 2004 8.602 8.666 8.558 8.591 662,965 -0.02(-0.21%)
Sep 23, 2004 8.620 8.641 8.555 8.609 1,342,033 -0.03(-0.38%)
Sep 22, 2004 8.908 8.908 8.641 8.641 1,281,233 -0.32(-3.58%)
Sep 21, 2004 8.807 8.969 8.807 8.962 879,789 +0.21(+2.39%)
Sep 20, 2004 8.771 8.818 8.717 8.753 749,584 -0.02(-0.21%)
Sep 17, 2004 8.897 8.908 8.771 8.771 719,045 -0.11(-1.22%)
Sep 16, 2004 8.789 8.922 8.789 8.879 540,533 +0.05(+0.57%)
Sep 15, 2004 8.807 8.919 8.746 8.828 668,795 -0.05(-0.57%)
Sep 14, 2004 8.771 9.001 8.735 8.879 1,498,335 +0.07(+0.82%)
Sep 13, 2004 8.868 8.868 8.764 8.807 1,833,982 -0.06(-0.69%)
Sep 10, 2004 8.825 8.893 8.756 8.868 1,383,677 +0.04(+0.49%)
Sep 09, 2004 8.825 8.875 8.767 8.825 772,904 -0.02(-0.24%)
Sep 08, 2004 8.933 8.958 8.828 8.847 688,229 -0.10(-1.09%)
Sep 07, 2004 8.782 8.947 8.767 8.944 2,307,331 +0.18(+2.10%)
Sep 03, 2004 8.836 8.843 8.735 8.760 983,621 -0.08(-0.86%)
Sep 02, 2004 8.778 8.857 8.735 8.836 1,515,270 +0.06(+0.74%)
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.