Indicators

Raymond James Financial (NY: RJF )

125.60 -1.70 (-1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	109.48	110.57	107.64	110.50	1,249,135	+1.00(+0.91%)
Jan 30, 2023	108.81	110.83	108.56	109.50	1,493,919	-0.02(-0.02%)
Jan 27, 2023	110.69	111.51	108.20	109.52	1,910,423	-1.58(-1.42%)
Jan 26, 2023	117.78	118.30	109.96	111.10	2,778,913	-4.64(-4.00%)
Jan 25, 2023	112.99	115.77	112.99	115.73	1,168,487	+1.09(+0.95%)
Jan 24, 2023	114.28	115.72	113.18	114.64	825,031	+0.77(+0.68%)
Jan 23, 2023	111.03	114.11	110.73	113.87	1,399,020	+2.48(+2.23%)
Jan 20, 2023	110.73	112.41	110.38	111.39	4,968,270	+1.22(+1.10%)
Jan 19, 2023	110.54	110.82	108.24	110.18	1,709,553	-1.94(-1.73%)
Jan 18, 2023	114.64	114.64	111.79	112.12	1,329,572	-2.54(-2.21%)
Jan 17, 2023	113.25	115.02	112.69	114.65	1,666,905	+1.43(+1.26%)
Jan 13, 2023	110.33	113.53	110.20	113.22	1,332,518	+1.69(+1.51%)
Jan 12, 2023	110.19	112.75	109.62	111.54	1,495,433	+1.99(+1.82%)
Jan 11, 2023	109.42	109.93	108.75	109.55	1,187,045	+0.81(+0.75%)
Jan 10, 2023	108.59	108.88	107.21	108.74	976,361	+0.29(+0.27%)
Jan 09, 2023	108.44	109.50	108.07	108.44	1,214,000	+0.48(+0.44%)
Jan 06, 2023	106.44	108.13	106.08	107.96	1,181,169	+2.87(+2.73%)
Jan 05, 2023	102.59	105.61	102.41	105.09	1,080,445	+1.68(+1.62%)
Jan 04, 2023	104.69	104.94	102.74	103.42	2,104,028	-0.56(-0.54%)

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.