Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.094	8.277	7.526	7.543	0	-0.75(-9.06%)
Feb 26, 2009	9.239	9.315	8.180	8.294	8,108,062	-0.71(-7.86%)
Feb 25, 2009	9.115	9.353	8.747	9.001	4,208,642	-0.19(-2.06%)
Feb 24, 2009	8.326	9.207	8.315	9.190	5,184,399	+0.93(+11.25%)
Feb 23, 2009	8.704	8.856	8.261	8.261	5,385,619	-0.33(-3.90%)
Feb 20, 2009	8.720	8.801	7.845	8.596	0	-0.16(-1.79%)
Feb 19, 2009	9.855	9.909	8.731	8.753	6,902,923	-0.88(-9.14%)
Feb 18, 2009	10.04	10.18	9.542	9.634	4,922,294	-0.28(-2.78%)
Feb 17, 2009	10.04	10.29	9.893	9.909	4,512,355	-0.64(-6.04%)
Feb 13, 2009	10.68	11.07	10.42	10.55	3,276,856	-0.29(-2.69%)
Feb 12, 2009	10.55	10.94	10.18	10.84	3,910,883	-0.02(-0.20%)
Feb 11, 2009	10.74	11.05	10.50	10.86	3,159,070	+0.22(+2.08%)
Feb 10, 2009	11.18	11.64	10.51	10.64	4,667,878	-0.76(-6.68%)
Feb 09, 2009	11.68	11.68	11.27	11.40	2,883,602	-0.29(-2.45%)
Feb 06, 2009	11.20	11.75	11.12	11.69	3,529,566	+0.56(+5.00%)
Feb 05, 2009	10.52	11.33	10.45	11.13	3,235,131	+0.45(+4.25%)
Feb 04, 2009	10.95	11.21	10.58	10.68	5,048,224	-0.26(-2.42%)
Feb 03, 2009	10.38	11.11	10.23	10.94	4,540,550	+0.58(+5.58%)

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.