Skip to main content

Raymond James Financial (NY: RJF )

128.42 +1.47 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 19.63 19.85 19.61 19.76 2,856,358 +0.20(+1.00%)
Feb 28, 2012 19.74 19.74 19.41 19.56 1,730,181 -0.13(-0.68%)
Feb 27, 2012 19.59 19.83 19.35 19.70 1,323,182 -0.07(-0.34%)
Feb 24, 2012 19.76 19.92 19.49 19.76 964,853 -0.02(-0.08%)
Feb 23, 2012 19.57 19.86 19.41 19.78 966,151 +0.28(+1.46%)
Feb 22, 2012 19.55 19.72 19.39 19.49 1,413,617 -0.23(-1.19%)
Feb 21, 2012 19.85 19.96 19.65 19.73 1,044,088 -0.07(-0.34%)
Feb 17, 2012 19.61 19.91 19.45 19.80 1,771,258 +0.27(+1.40%)
Feb 16, 2012 19.24 19.58 19.21 19.52 3,117,152 +0.28(+1.48%)
Feb 15, 2012 19.49 19.52 18.99 19.24 13,607,519 -0.13(-0.69%)
Feb 14, 2012 18.85 19.48 18.71 19.37 3,758,672 -0.13(-0.66%)
Feb 13, 2012 19.55 19.60 19.29 19.50 966,749 +0.21(+1.10%)
Feb 10, 2012 19.48 19.54 19.21 19.29 903,143 -0.44(-2.21%)
Feb 09, 2012 19.72 19.90 19.40 19.72 1,421,811 +0.10(+0.51%)
Feb 08, 2012 19.79 19.80 19.49 19.62 817,700 -0.11(-0.57%)
Feb 07, 2012 19.77 19.93 19.65 19.73 610,802 -0.12(-0.59%)
Feb 06, 2012 19.93 19.99 19.66 19.85 1,212,357 -0.25(-1.25%)
Feb 03, 2012 19.86 20.22 19.84 20.10 1,263,542 +0.56(+2.89%)
Feb 02, 2012 19.89 19.91 19.47 19.54 1,542,064 -0.37(-1.88%)
Feb 01, 2012 19.75 20.03 19.58 19.91 1,843,101 +0.36(+1.86%)
Jan 31, 2012 19.49 19.59 19.15 19.55 1,731,207 +0.26(+1.33%)
Jan 30, 2012 19.01 19.37 18.85 19.29 1,473,540 +0.02(+0.09%)
Jan 27, 2012 19.11 19.30 19.00 19.28 1,321,324 +0.06(+0.32%)
Jan 26, 2012 19.05 19.29 18.75 19.22 1,663,444 +0.06(+0.32%)
Jan 25, 2012 19.05 19.32 18.91 19.15 1,204,342 +0.02(+0.12%)
Jan 24, 2012 19.15 19.23 18.87 19.13 1,043,384 -0.20(-1.01%)
Jan 23, 2012 19.34 19.66 19.23 19.33 1,198,978 -0.04(-0.23%)
Jan 20, 2012 19.33 19.48 19.18 19.37 1,186,941 +0.01(+0.06%)
Jan 19, 2012 18.63 19.55 18.60 19.36 2,695,973 +0.94(+5.09%)
Jan 18, 2012 18.18 18.45 18.04 18.42 793,259 +0.28(+1.54%)
Jan 17, 2012 18.26 18.36 18.11 18.14 1,489,224 +0.04(+0.22%)
Jan 13, 2012 18.12 18.25 17.89 18.10 1,681,193 -0.31(-1.67%)
Jan 12, 2012 18.78 18.78 17.87 18.41 3,504,312 -0.68(-3.57%)
Jan 11, 2012 18.99 19.43 18.89 19.09 1,712,622 -0.01(-0.03%)
Jan 10, 2012 18.76 19.25 18.75 19.10 2,031,215 +0.68(+3.70%)
Jan 09, 2012 18.44 18.74 18.37 18.42 1,250,111 +0.10(+0.55%)
Jan 06, 2012 18.34 18.45 18.09 18.32 866,738 -0.08(-0.43%)
Jan 05, 2012 17.66 18.46 17.65 18.39 1,420,926 +0.52(+2.91%)
Jan 04, 2012 17.76 18.06 17.66 17.87 1,168,619 +0.58(+3.36%)
Dec 30, 2011 17.54 17.54 17.20 17.29 700,241 -0.25(-1.40%)
Dec 29, 2011 17.22 17.55 17.15 17.54 684,851 +0.42(+2.45%)
Dec 28, 2011 17.32 17.37 17.11 17.12 1,068,855 -0.26(-1.47%)
Dec 27, 2011 17.14 17.48 17.09 17.38 830,454 +0.22(+1.30%)
Dec 23, 2011 17.14 17.18 16.93 17.15 750,069 +0.23(+1.35%)
Dec 21, 2011 16.78 16.97 16.60 16.93 1,042,128 +0.01(+0.03%)
Dec 20, 2011 16.54 16.96 16.49 16.92 1,493,143 +0.83(+5.19%)
Dec 19, 2011 16.51 16.61 16.05 16.09 1,498,755 -0.36(-2.17%)
Dec 16, 2011 16.34 16.60 16.28 16.44 1,700,432 +0.26(+1.62%)
Dec 15, 2011 16.50 16.50 16.11 16.18 919,546 -0.01(-0.07%)
Dec 14, 2011 16.19 16.25 15.97 16.19 1,495,660 -0.16(-0.95%)
Dec 13, 2011 16.79 16.91 16.14 16.35 1,598,669 -0.26(-1.57%)
Dec 12, 2011 16.73 16.73 16.36 16.61 1,403,065 -0.47(-2.74%)
Dec 09, 2011 16.65 17.14 16.61 17.08 992,429 +0.47(+2.85%)
Dec 08, 2011 17.09 17.10 16.53 16.60 1,298,048 -0.72(-4.14%)
Dec 07, 2011 17.00 17.41 16.69 17.32 1,031,138 +0.10(+0.58%)
Dec 06, 2011 17.12 17.33 16.91 17.22 1,717,774 +0.06(+0.36%)
Dec 05, 2011 16.84 17.19 16.73 17.16 3,051,513 +0.70(+4.22%)
Dec 02, 2011 16.61 16.99 16.41 16.46 1,604,046 +0.11(+0.68%)
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.