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

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
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 (%)
Aug 31, 2005 10.81 10.92 10.70 10.92 849,806 +0.16(+1.51%)
Aug 30, 2005 10.80 10.80 10.67 10.76 736,258 -0.04(-0.37%)
Aug 29, 2005 10.63 10.81 10.53 10.80 616,602 +0.17(+1.59%)
Aug 26, 2005 10.71 10.73 10.56 10.63 286,507 -0.07(-0.67%)
Aug 25, 2005 10.72 10.74 10.63 10.71 781,511 -0.00(-0.03%)
Aug 24, 2005 10.77 10.86 10.65 10.71 967,241 -0.06(-0.60%)
Aug 23, 2005 10.74 10.79 10.65 10.77 562,188 +0.07(+0.64%)
Aug 22, 2005 10.61 10.73 10.59 10.71 471,405 +0.13(+1.26%)
Aug 19, 2005 10.64 10.68 10.55 10.57 368,406 -0.05(-0.44%)
Aug 18, 2005 10.60 10.64 10.50 10.62 473,070 +0.01(+0.10%)
Aug 17, 2005 10.79 10.82 10.57 10.61 688,229 -0.20(-1.87%)
Aug 16, 2005 10.84 10.87 10.72 10.81 871,461 -0.09(-0.79%)
Aug 15, 2005 10.90 10.95 10.79 10.90 712,382 -0.01(-0.07%)
Aug 12, 2005 10.89 10.93 10.78 10.90 518,046 +0.01(+0.13%)
Aug 11, 2005 10.70 10.92 10.70 10.89 569,684 +0.17(+1.61%)
Aug 10, 2005 10.70 10.83 10.63 10.72 765,408 +0.04(+0.34%)
Aug 09, 2005 10.68 10.77 10.66 10.68 627,152 +0.02(+0.20%)
Aug 08, 2005 10.68 10.74 10.63 10.66 509,162 -0.02(-0.20%)
Aug 05, 2005 10.70 10.71 10.54 10.68 568,295 -0.02(-0.20%)
Aug 04, 2005 10.91 10.91 10.70 10.70 938,923 -0.24(-2.21%)
Aug 03, 2005 10.90 10.97 10.81 10.94 380,067 -0.01(-0.07%)
Aug 02, 2005 10.71 10.95 10.70 10.95 707,385 +0.23(+2.12%)
Aug 01, 2005 10.79 10.79 10.66 10.72 771,238 -0.03(-0.27%)
Jul 29, 2005 10.81 10.82 10.67 10.75 707,107 -0.08(-0.76%)
Jul 28, 2005 10.80 10.85 10.67 10.83 401,721 +0.02(+0.17%)
Jul 27, 2005 10.78 10.82 10.65 10.82 564,964 +0.01(+0.13%)
Jul 26, 2005 10.82 10.89 10.74 10.80 624,931 -0.01(-0.07%)
Jul 25, 2005 10.85 10.88 10.72 10.81 790,395 -0.06(-0.56%)
Jul 22, 2005 10.73 10.88 10.72 10.87 467,518 +0.10(+0.97%)
Jul 21, 2005 10.88 10.91 10.73 10.77 919,490 -0.15(-1.35%)
Jul 20, 2005 10.99 11.02 10.87 10.91 1,266,242 -0.08(-0.72%)
Jul 19, 2005 11.31 11.31 10.88 10.99 2,159,635 -0.26(-2.27%)
Jul 18, 2005 11.03 11.25 10.99 11.25 1,471,683 +0.22(+1.99%)
Jul 15, 2005 11.02 11.11 10.92 11.03 1,210,439 +0.03(+0.23%)
Jul 14, 2005 11.11 11.14 10.99 11.00 629,650 +0.01(+0.13%)
Jul 13, 2005 11.10 11.15 10.92 10.99 1,427,819 -0.12(-1.07%)
Jul 12, 2005 11.14 11.22 10.96 11.11 1,145,198 -0.05(-0.42%)
Jul 11, 2005 10.79 11.16 10.77 11.16 2,023,044 +0.37(+3.41%)
Jul 08, 2005 10.52 10.83 10.47 10.79 4,141,036 +0.68(+6.70%)
Jul 07, 2005 10.05 10.15 9.978 10.11 1,200,445 +0.01(+0.11%)
Jul 06, 2005 10.19 10.24 10.10 10.10 876,458 -0.10(-1.02%)
Jul 05, 2005 10.14 10.28 10.09 10.20 780,400 +0.01(+0.11%)
Jul 01, 2005 10.20 10.37 10.18 10.19 1,249,584 +0.02(+0.18%)
Jun 30, 2005 10.34 10.40 10.18 10.18 1,346,753 -0.07(-0.67%)
Jun 29, 2005 10.13 10.27 10.12 10.24 1,056,358 +0.13(+1.32%)
Jun 28, 2005 10.02 10.11 9.996 10.11 958,912 +0.10(+0.97%)
Jun 27, 2005 10.02 10.02 9.905 10.01 807,052 -0.01(-0.07%)
Jun 24, 2005 9.949 10.12 9.949 10.02 999,723 +0.08(+0.76%)
Jun 23, 2005 10.07 10.12 9.934 9.945 822,876 -0.16(-1.57%)
Jun 22, 2005 10.06 10.16 10.06 10.10 700,444 +0.05(+0.47%)
Jun 21, 2005 9.996 10.13 9.967 10.06 503,887 +0.08(+0.83%)
Jun 20, 2005 10.04 10.04 9.938 9.974 355,080 -0.07(-0.68%)
Jun 17, 2005 10.16 10.16 10.04 10.04 1,656,026 -0.02(-0.18%)
Jun 16, 2005 9.815 10.06 9.779 10.06 1,253,749 +0.20(+2.01%)
Jun 15, 2005 9.909 9.934 9.790 9.862 937,257 -0.05(-0.47%)
Jun 14, 2005 9.794 9.949 9.790 9.909 1,505,276 +0.12(+1.21%)
Jun 13, 2005 9.920 9.952 9.740 9.790 1,713,494 -0.13(-1.27%)
Jun 10, 2005 10.04 10.06 9.913 9.916 596,613 -0.13(-1.26%)
Jun 09, 2005 9.978 10.06 9.916 10.04 538,034 +0.03(+0.29%)
Jun 08, 2005 9.949 10.05 9.942 10.01 1,034,703 +0.09(+0.91%)
Jun 07, 2005 9.952 10.03 9.902 9.924 776,236 +0.00(+0.00%)
Jun 06, 2005 9.830 9.924 9.779 9.924 894,781 +0.10(+1.03%)
Jun 03, 2005 9.905 9.956 9.747 9.823 743,754 -0.07(-0.69%)
Jun 02, 2005 9.779 9.934 9.751 9.891 1,219,601 +0.06(+0.59%)
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.