Indicators

Raymond James Financial (NY: RJF )

126.42 +0.82 (+0.65%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	17.47	17.82	17.37	17.58	1,176,298	-0.17(-0.97%)
Jul 28, 2011	17.85	18.20	17.68	17.75	1,328,001	-0.17(-0.93%)
Jul 27, 2011	18.81	18.81	17.89	17.92	1,280,893	-1.04(-5.49%)
Jul 26, 2011	18.67	19.07	18.61	18.96	1,664,238	+0.25(+1.36%)
Jul 25, 2011	18.65	18.82	18.54	18.70	820,655	-0.18(-0.97%)
Jul 22, 2011	18.97	18.97	18.82	18.88	1,301,333	+0.07(+0.38%)
Jul 21, 2011	18.18	18.86	17.92	18.81	3,385,733	+0.81(+4.52%)
Jul 20, 2011	17.84	18.13	17.71	18.00	1,675,962	+0.42(+2.39%)
Jul 19, 2011	17.94	17.94	17.35	17.58	1,308,873	+0.13(+0.76%)
Jul 18, 2011	17.30	17.46	17.11	17.45	2,503,427	+0.12(+0.67%)
Jul 15, 2011	17.52	17.53	17.18	17.33	2,479,818	-0.07(-0.41%)
Jul 14, 2011	18.13	18.16	17.38	17.40	1,619,663	-0.66(-3.68%)
Jul 13, 2011	18.09	18.38	17.99	18.07	1,063,517	+0.08(+0.46%)
Jul 12, 2011	17.92	18.23	17.92	17.98	904,352	-0.03(-0.15%)
Jul 11, 2011	18.11	18.27	17.86	18.01	1,610,335	-0.38(-2.05%)
Jul 08, 2011	18.26	18.41	18.10	18.39	1,328,934	-0.17(-0.89%)
Jul 07, 2011	18.26	18.57	18.19	18.55	1,362,222	+0.45(+2.51%)
Jul 06, 2011	18.02	18.20	17.86	18.10	1,481,692	+0.02(+0.09%)
Jul 05, 2011	18.04	18.10	17.79	18.08	1,321,613	+0.01(+0.03%)

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.