Skip to main content

Raymond James Financial (NY: RJF )

127.96 +1.01 (+0.80%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.71 12.78 12.10 12.14 4,617,522 -0.68(-5.27%)
Feb 28, 2008 13.18 13.25 12.58 12.82 3,386,892 -0.43(-3.26%)
Feb 27, 2008 13.23 13.30 12.89 13.25 3,606,096 -0.06(-0.49%)
Feb 26, 2008 13.16 13.55 12.77 13.31 7,336,383 -0.18(-1.36%)
Feb 25, 2008 13.31 13.53 12.94 13.50 6,172,586 +0.11(+0.85%)
Feb 22, 2008 13.40 13.40 12.93 13.38 3,837,520 +0.05(+0.36%)
Feb 21, 2008 13.91 13.97 13.29 13.33 5,344,197 -0.52(-3.74%)
Feb 20, 2008 13.43 14.14 13.29 13.85 4,800,773 +0.40(+2.97%)
Feb 19, 2008 14.05 14.18 13.40 13.45 3,035,242 -0.52(-3.75%)
Feb 18, 2008 13.75 14.14 13.68 13.98 0 +0.00(+0.00%)
Feb 15, 2008 13.75 14.14 13.68 13.98 3,552,233 +0.13(+0.98%)
Feb 14, 2008 14.05 14.09 13.75 13.84 2,619,421 -0.22(-1.54%)
Feb 13, 2008 14.06 14.23 13.83 14.06 2,568,434 +0.11(+0.77%)
Feb 12, 2008 14.29 14.29 13.70 13.95 2,940,798 -0.24(-1.68%)
Feb 11, 2008 14.06 14.27 13.87 14.19 2,693,426 +0.17(+1.19%)
Feb 08, 2008 14.25 14.33 13.93 14.02 3,446,185 -0.24(-1.70%)
Feb 07, 2008 14.08 14.60 14.07 14.26 5,447,183 +0.16(+1.15%)
Feb 06, 2008 14.51 14.73 14.05 14.10 3,620,592 -0.36(-2.50%)
Feb 05, 2008 14.96 15.22 14.44 14.46 3,851,258 -0.75(-4.94%)
Feb 04, 2008 16.01 16.11 15.16 15.21 4,520,661 -0.42(-2.66%)
Feb 01, 2008 15.24 15.67 15.05 15.63 3,880,511 +0.45(+2.99%)
Jan 31, 2008 14.62 15.27 14.36 15.18 5,224,898 +0.32(+2.15%)
Jan 30, 2008 14.97 15.19 14.79 14.86 4,553,552 -0.17(-1.15%)
Jan 29, 2008 15.07 15.74 14.50 15.03 5,305,989 +0.30(+2.02%)
Jan 28, 2008 14.32 14.73 13.83 14.73 5,568,686 +0.42(+2.94%)
Jan 25, 2008 14.48 14.58 14.13 14.31 5,841,519 +0.19(+1.38%)
Jan 24, 2008 15.94 15.94 13.78 14.12 8,488,361 -1.66(-10.51%)
Jan 23, 2008 15.00 15.83 14.89 15.78 3,376,362 +0.48(+3.14%)
Jan 22, 2008 14.32 15.68 14.26 15.30 2,326,617 +0.19(+1.25%)
Jan 21, 2008 15.33 15.79 14.92 15.11 0 +0.00(+0.00%)
Jan 18, 2008 15.33 15.79 14.92 15.11 3,191,905 -0.15(-0.96%)
Jan 17, 2008 15.93 16.08 15.18 15.25 4,385,793 -0.65(-4.08%)
Jan 16, 2008 15.25 16.17 15.07 15.90 3,594,530 +0.65(+4.29%)
Jan 15, 2008 15.79 15.95 15.24 15.25 3,493,803 -0.81(-5.05%)
Jan 14, 2008 15.98 16.24 15.67 16.06 1,951,167 +0.18(+1.12%)
Jan 11, 2008 15.94 16.21 15.39 15.88 2,355,377 -0.17(-1.04%)
Jan 10, 2008 15.56 16.30 15.42 16.05 3,057,378 +0.35(+2.20%)
Jan 09, 2008 15.64 15.76 15.09 15.70 3,167,252 +0.08(+0.48%)
Jan 08, 2008 16.24 16.49 15.58 15.63 2,860,363 -0.53(-3.28%)
Jan 07, 2008 16.13 16.42 15.96 16.16 2,771,191 +0.08(+0.47%)
Jan 04, 2008 16.68 16.96 16.04 16.08 2,719,090 -0.86(-5.07%)
Jan 03, 2008 17.33 17.47 16.88 16.94 1,307,978 -0.33(-1.91%)
Jan 02, 2008 17.54 17.68 17.10 17.27 1,502,055 -0.38(-2.14%)
Jan 01, 2008 17.70 18.04 17.49 17.65 0 +0.00(+0.00%)
Dec 31, 2007 17.70 17.92 17.49 17.65 1,535,724 -0.39(-2.16%)
Dec 28, 2007 18.07 18.19 17.85 18.04 857,911 +0.03(+0.15%)
Dec 27, 2007 18.48 18.48 18.01 18.01 981,416 -0.43(-2.34%)
Dec 26, 2007 18.28 18.49 18.19 18.44 1,073,290 +0.06(+0.32%)
Dec 24, 2007 18.56 18.71 18.32 18.38 396,121 +0.02(+0.09%)
Dec 21, 2007 18.28 18.45 18.04 18.36 1,730,856 +0.41(+2.26%)
Dec 20, 2007 18.23 18.34 17.56 17.96 1,629,651 -0.10(-0.54%)
Dec 19, 2007 18.05 18.43 17.81 18.06 1,217,287 +0.05(+0.27%)
Dec 18, 2007 18.39 18.74 17.42 18.01 1,614,278 -0.24(-1.33%)
Dec 17, 2007 18.33 18.96 18.19 18.25 1,839,720 -0.21(-1.11%)
Dec 14, 2007 18.30 18.79 18.22 18.46 1,258,376 -0.02(-0.12%)
Dec 13, 2007 18.36 18.55 17.53 18.48 2,204,621 -0.09(-0.47%)
Dec 12, 2007 19.00 19.27 18.17 18.56 2,124,377 +0.17(+0.91%)
Dec 11, 2007 19.32 19.72 18.34 18.40 3,010,090 -0.84(-4.35%)
Dec 10, 2007 18.64 19.42 18.64 19.23 1,735,333 +0.61(+3.28%)
Dec 07, 2007 18.75 18.92 18.46 18.62 2,430,483 -0.13(-0.69%)
Dec 06, 2007 17.95 18.80 17.95 18.75 1,870,444 +0.63(+3.46%)
Dec 05, 2007 17.93 18.19 17.75 18.13 1,962,060 +0.61(+3.45%)
Dec 04, 2007 17.49 17.63 17.26 17.52 1,537,480 -0.18(-1.01%)
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.