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

Raymond James Financial (NY: RJF )

122.55 +0.55 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2005 9.671 9.740 9.589 9.693 1,701,001 +0.02(+0.19%)
May 27, 2005 9.700 9.733 9.628 9.675 674,903 -0.03(-0.26%)
May 26, 2005 9.707 9.776 9.610 9.700 526,652 +0.04(+0.45%)
May 25, 2005 9.736 9.743 9.592 9.657 686,563 -0.12(-1.25%)
May 24, 2005 9.884 9.913 9.747 9.779 931,427 -0.18(-1.81%)
May 23, 2005 9.924 9.974 9.859 9.960 625,486 +0.06(+0.66%)
May 20, 2005 9.952 9.952 9.751 9.895 756,524 -0.06(-0.58%)
May 19, 2005 9.942 9.963 9.851 9.952 877,013 +0.01(+0.15%)
May 18, 2005 9.715 9.949 9.675 9.938 1,624,099 +0.31(+3.18%)
May 17, 2005 9.610 9.639 9.509 9.632 965,575 -0.02(-0.22%)
May 16, 2005 9.502 9.675 9.491 9.653 1,240,145 +0.17(+1.75%)
May 13, 2005 9.480 9.509 9.322 9.488 1,081,067 +0.02(+0.19%)
May 12, 2005 9.689 9.729 9.455 9.470 1,004,720 -0.20(-2.05%)
May 11, 2005 9.671 9.761 9.581 9.668 854,803 -0.02(-0.19%)
May 10, 2005 9.783 9.801 9.653 9.686 1,174,626 -0.13(-1.36%)
May 09, 2005 9.761 9.924 9.761 9.819 1,084,398 +0.04(+0.41%)
May 06, 2005 9.797 9.841 9.747 9.779 1,329,262 +0.03(+0.33%)
May 05, 2005 9.772 9.844 9.675 9.747 1,134,370 -0.03(-0.26%)
May 04, 2005 9.628 9.826 9.617 9.772 3,333,151 +0.15(+1.61%)
May 03, 2005 9.617 9.740 9.567 9.617 1,332,039 -0.04(-0.37%)
May 02, 2005 9.718 9.718 9.542 9.653 2,845,921 -0.06(-0.63%)
Apr 29, 2005 9.725 9.758 9.452 9.715 2,506,387 +0.05(+0.52%)
Apr 28, 2005 9.787 9.797 9.607 9.664 2,229,874 -0.15(-1.54%)
Apr 27, 2005 9.657 9.815 9.553 9.815 2,268,741 +0.17(+1.72%)
Apr 26, 2005 9.761 9.909 9.632 9.650 2,575,238 -0.11(-1.14%)
Apr 25, 2005 9.797 9.815 9.632 9.761 3,282,346 +0.04(+0.44%)
Apr 22, 2005 9.924 9.942 9.689 9.718 3,236,538 -0.26(-2.63%)
Apr 21, 2005 10.13 10.14 9.891 9.981 2,664,633 -0.09(-0.86%)
Apr 20, 2005 10.46 10.46 10.04 10.07 3,392,285 -0.39(-3.75%)
Apr 19, 2005 10.36 10.60 10.35 10.46 2,744,589 +0.14(+1.33%)
Apr 18, 2005 10.36 10.53 10.02 10.32 4,276,239 -0.03(-0.28%)
Apr 15, 2005 10.43 10.55 10.30 10.35 1,949,196 -0.14(-1.34%)
Apr 14, 2005 10.63 10.66 10.45 10.49 1,271,239 -0.13(-1.19%)
Apr 13, 2005 10.81 10.88 10.53 10.62 1,931,706 -0.16(-1.47%)
Apr 12, 2005 10.64 10.83 10.55 10.78 1,094,670 +0.13(+1.25%)
Apr 11, 2005 10.84 10.84 10.64 10.64 1,112,161 -0.18(-1.63%)
Apr 08, 2005 10.97 10.97 10.81 10.82 502,221 -0.14(-1.28%)
Apr 07, 2005 10.91 11.00 10.82 10.96 520,544 +0.05(+0.43%)
Apr 06, 2005 10.88 11.01 10.85 10.91 988,896 +0.10(+0.97%)
Apr 05, 2005 10.93 10.94 10.81 10.81 1,486,953 -0.10(-0.96%)
Apr 04, 2005 10.86 10.93 10.81 10.91 2,064,688 +0.02(+0.17%)
Apr 01, 2005 10.95 11.00 10.85 10.90 2,233,761 -0.02(-0.17%)
Mar 31, 2005 10.79 10.95 10.76 10.91 2,580,235 -0.01(-0.10%)
Mar 30, 2005 10.95 11.03 10.86 10.92 2,626,043 -0.02(-0.20%)
Mar 29, 2005 11.13 11.20 10.89 10.95 1,561,911 -0.23(-2.03%)
Mar 28, 2005 11.24 11.27 11.10 11.17 1,045,531 -0.05(-0.42%)
Mar 24, 2005 11.28 11.36 11.22 11.22 554,692 -0.05(-0.48%)
Mar 23, 2005 11.51 11.51 11.26 11.27 1,173,793 -0.25(-2.19%)
Mar 22, 2005 11.68 11.79 11.50 11.53 1,021,933 -0.15(-1.30%)
Mar 21, 2005 11.72 11.75 11.54 11.68 759,023 -0.05(-0.40%)
Mar 18, 2005 11.92 12.32 11.62 11.72 3,500,836 +0.10(+0.84%)
Mar 17, 2005 11.51 11.79 11.41 11.63 1,423,654 +0.15(+1.29%)
Mar 16, 2005 11.51 11.60 11.45 11.48 1,083,565 +0.00(+0.03%)
Mar 15, 2005 11.48 11.61 11.43 11.48 1,127,985 +0.10(+0.86%)
Mar 14, 2005 11.39 11.50 11.33 11.38 864,520 +0.02(+0.19%)
Mar 11, 2005 11.44 11.48 11.30 11.36 1,544,143 -0.08(-0.72%)
Mar 10, 2005 11.26 11.47 11.26 11.44 1,023,043 +0.17(+1.53%)
Mar 09, 2005 11.29 11.34 11.15 11.27 944,753 -0.06(-0.54%)
Mar 08, 2005 11.35 11.40 11.25 11.33 1,116,325 -0.02(-0.16%)
Mar 07, 2005 11.27 11.35 11.21 11.35 596,613 +0.05(+0.45%)
Mar 04, 2005 11.35 11.45 11.26 11.30 935,314 +0.04(+0.35%)
Mar 03, 2005 11.24 11.32 11.08 11.26 906,441 +0.03(+0.29%)
Mar 02, 2005 11.17 11.31 11.06 11.22 1,521,933 +0.04(+0.35%)
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.