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

Raymond James Financial (NY: RJF )

126.42 +0.82 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2002 2.999 3.050 2.971 3.010 611,744 +0.00(+0.00%)
Aug 29, 2002 2.924 3.016 2.877 3.010 733,343 +0.06(+2.17%)
Aug 28, 2002 2.962 2.962 2.887 2.946 475,569 -0.03(-0.90%)
Aug 27, 2002 3.001 3.068 2.956 2.972 566,769 -0.06(-1.83%)
Aug 26, 2002 2.988 3.030 2.949 3.028 451,832 +0.05(+1.65%)
Aug 23, 2002 3.020 3.021 2.962 2.979 448,917 -0.06(-2.07%)
Aug 22, 2002 3.047 3.079 2.980 3.042 847,030 -0.02(-0.52%)
Aug 21, 2002 3.058 3.076 2.967 3.058 950,722 -0.00(-0.10%)
Aug 20, 2002 3.095 3.095 3.030 3.061 384,786 +0.03(+0.95%)
Aug 16, 2002 3.010 3.068 2.951 3.032 312,326 +0.01(+0.21%)
Aug 15, 2002 2.987 3.043 2.927 3.026 614,242 +0.05(+1.54%)
Aug 14, 2002 2.843 2.982 2.827 2.980 549,695 +0.14(+4.80%)
Aug 13, 2002 2.898 2.983 2.841 2.843 423,931 -0.06(-2.17%)
Aug 12, 2002 2.930 2.937 2.850 2.906 784,148 +0.16(+5.79%)
Aug 07, 2002 2.755 2.791 2.672 2.747 982,371 +0.02(+0.74%)
Aug 06, 2002 2.673 2.802 2.673 2.727 1,289,285 +0.09(+3.48%)
Aug 05, 2002 2.706 2.727 2.635 2.635 655,886 -0.09(-3.37%)
Aug 02, 2002 2.871 2.871 2.715 2.727 588,423 -0.16(-5.55%)
Aug 01, 2002 2.892 2.903 2.844 2.887 1,706,970 -0.02(-0.55%)
Jul 31, 2002 2.884 2.906 2.838 2.903 1,652,416 +0.02(+0.70%)
Jul 30, 2002 2.867 2.929 2.818 2.883 1,009,023 +0.00(+0.00%)
Jul 29, 2002 2.748 2.883 2.748 2.883 754,997 +0.18(+6.55%)
Jul 26, 2002 2.648 2.732 2.631 2.706 1,255,553 +0.06(+2.22%)
Jul 25, 2002 2.663 2.716 2.588 2.647 1,298,446 -0.03(-1.04%)
Jul 24, 2002 2.433 2.692 2.428 2.675 1,841,895 +0.15(+6.10%)
Jul 23, 2002 2.633 2.634 2.493 2.521 1,650,751 -0.11(-4.26%)
Jul 22, 2002 2.689 2.732 2.619 2.633 1,319,268 -0.07(-2.64%)
Jul 19, 2002 2.828 2.828 2.687 2.704 1,671,572 -0.11(-3.76%)
Jul 17, 2002 2.988 2.988 2.732 2.810 1,591,200 +0.04(+1.35%)
Jul 12, 2002 2.775 2.855 2.732 2.773 1,308,441 -0.00(-0.12%)
Jul 11, 2002 2.706 2.796 2.630 2.776 1,647,419 +0.06(+2.36%)
Jul 10, 2002 2.828 2.831 2.699 2.712 1,173,932 -0.09(-3.20%)
Jul 09, 2002 2.962 2.972 2.948 2.802 694,614 -0.16(-5.40%)
Jul 08, 2002 2.994 2.994 2.962 2.962 668,379 -0.03(-1.07%)
Jul 05, 2002 2.908 3.012 2.892 2.994 436,424 +0.11(+3.89%)
Jul 04, 2002 2.918 2.961 2.802 2.882 933,232 +0.00(+0.00%)
Jul 03, 2002 2.918 2.961 2.802 2.882 933,232 -0.04(-1.21%)
Jul 02, 2002 3.036 3.036 2.905 2.917 1,168,935 -0.12(-4.11%)
Jul 01, 2002 3.065 3.122 3.042 3.042 972,793 +0.00(+0.11%)
Jun 28, 2002 3.084 3.177 3.034 3.038 2,691,424 -0.07(-2.33%)
Jun 27, 2002 3.122 3.142 3.074 3.111 1,131,455 +0.04(+1.18%)
Jun 26, 2002 3.084 3.095 3.015 3.075 1,283,454 -0.04(-1.34%)
Jun 25, 2002 3.156 3.218 3.098 3.116 852,860 -0.03(-1.02%)
Jun 21, 2002 3.138 3.200 3.127 3.148 992,366 -0.04(-1.17%)
Jun 20, 2002 3.234 3.252 3.183 3.186 854,526 -0.06(-1.81%)
Jun 19, 2002 3.341 3.346 3.244 3.244 515,130 -0.10(-3.12%)
Jun 18, 2002 3.346 3.373 3.300 3.349 745,419 -0.01(-0.22%)
Jun 17, 2002 3.266 3.362 3.258 3.357 1,264,298 +0.10(+3.01%)
Jun 14, 2002 3.218 3.266 3.154 3.258 1,457,941 -0.05(-1.61%)
Jun 12, 2002 3.314 3.341 3.223 3.312 1,109,801 +0.00(+0.10%)
Jun 11, 2002 3.431 3.445 3.306 3.309 1,021,933 -0.12(-3.58%)
Jun 10, 2002 3.447 3.458 3.394 3.431 774,154 +0.00(+0.03%)
Jun 07, 2002 3.426 3.458 3.366 3.430 957,385 -0.01(-0.31%)
Jun 06, 2002 3.495 3.532 3.418 3.441 667,962 -0.08(-2.30%)
Jun 05, 2002 3.510 3.559 3.458 3.522 780,400 -0.05(-1.49%)
May 31, 2002 3.577 3.649 3.575 3.575 693,365 -0.10(-2.76%)
May 28, 2002 3.733 3.741 3.634 3.677 361,049 -0.06(-1.52%)
May 27, 2002 3.787 3.794 3.693 3.733 473,070 +0.00(+0.00%)
May 24, 2002 3.787 3.794 3.693 3.733 463,492 -0.05(-1.38%)
May 23, 2002 3.725 3.801 3.710 3.786 585,925 +0.06(+1.52%)
May 22, 2002 3.746 3.766 3.680 3.729 653,387 -0.04(-1.02%)
May 21, 2002 3.833 3.901 3.746 3.767 907,413 -0.02(-0.65%)
May 20, 2002 3.891 3.891 3.773 3.792 747,918 -0.10(-2.55%)
May 17, 2002 3.981 3.981 3.831 3.891 2,178,791 +0.11(+2.99%)
May 16, 2002 3.762 3.802 3.752 3.778 589,672 +0.01(+0.28%)
May 15, 2002 3.732 3.796 3.693 3.767 550,944 +0.04(+0.94%)
May 14, 2002 3.661 3.739 3.650 3.732 1,091,478 +0.12(+3.46%)
May 13, 2002 3.549 3.632 3.519 3.607 727,513 +0.06(+1.56%)
May 10, 2002 3.629 3.650 3.528 3.552 483,065 -0.09(-2.38%)
May 09, 2002 3.698 3.699 3.629 3.638 794,975 -0.06(-1.62%)
May 08, 2002 3.571 3.699 3.571 3.698 1,566,631 +0.17(+4.78%)
May 07, 2002 3.555 3.580 3.518 3.529 695,447 -0.01(-0.27%)
May 06, 2002 3.607 3.669 3.507 3.539 613,409 -0.12(-3.30%)
May 03, 2002 3.688 3.718 3.639 3.660 499,722 -0.03(-0.78%)
May 02, 2002 3.629 3.707 3.629 3.688 368,545 +0.06(+1.62%)
May 01, 2002 3.590 3.655 3.511 3.630 569,684 +0.06(+1.70%)
Apr 30, 2002 3.517 3.613 3.504 3.569 625,902 +0.05(+1.49%)
Apr 29, 2002 3.506 3.575 3.490 3.517 954,054 +0.02(+0.49%)
Apr 26, 2002 3.511 3.590 3.500 3.500 629,234 -0.03(-0.73%)
Apr 25, 2002 3.522 3.549 3.464 3.525 1,158,524 +0.00(+0.09%)
Apr 24, 2002 3.725 3.725 3.498 3.522 1,035,259 -0.08(-2.22%)
Apr 23, 2002 3.628 3.628 3.586 3.602 791,227 -0.02(-0.68%)
Apr 22, 2002 3.703 3.703 3.609 3.627 589,256 -0.09(-2.38%)
Apr 19, 2002 3.694 3.728 3.677 3.715 271,516 +0.03(+0.84%)
Apr 18, 2002 3.703 3.714 3.656 3.684 456,829 -0.01(-0.23%)
Apr 17, 2002 3.690 3.733 3.648 3.693 558,856 +0.01(+0.20%)
Apr 16, 2002 3.575 3.685 3.575 3.685 582,177 +0.14(+3.85%)
Apr 15, 2002 3.618 3.632 3.538 3.549 563,853 -0.07(-2.06%)
Apr 12, 2002 3.474 3.623 3.455 3.623 709,190 +0.17(+4.98%)
Apr 11, 2002 3.556 3.556 3.437 3.452 124,930 -0.10(-2.94%)
Apr 10, 2002 3.511 3.556 3.469 3.556 480,983 +0.06(+1.74%)
Apr 09, 2002 3.517 3.559 3.479 3.495 745,419 -0.02(-0.61%)
Apr 08, 2002 3.554 3.554 3.495 3.517 1,347,586 -0.06(-1.61%)
Apr 05, 2002 3.554 3.622 3.553 3.574 888,257 +0.02(+0.57%)
Apr 04, 2002 3.570 3.591 3.526 3.554 1,166,020 -0.03(-0.75%)
Apr 03, 2002 3.613 3.614 3.553 3.581 438,923 -0.02(-0.56%)
Apr 02, 2002 3.613 3.627 3.588 3.601 249,444 -0.02(-0.47%)
Apr 01, 2002 3.653 3.653 3.564 3.618 568,018 -0.04(-0.96%)
Mar 29, 2002 3.725 3.759 3.653 3.653 456,413 +0.00(+0.00%)
Mar 28, 2002 3.725 3.759 3.653 3.653 456,413 -0.07(-1.84%)
Mar 27, 2002 3.678 3.736 3.671 3.722 520,961 +0.04(+1.19%)
Mar 26, 2002 3.620 3.695 3.620 3.678 752,499 +0.04(+1.00%)
Mar 25, 2002 3.762 3.773 3.607 3.642 876,180 -0.12(-3.18%)
Mar 22, 2002 3.831 3.833 3.748 3.761 923,237 -0.09(-2.30%)
Mar 21, 2002 3.842 3.853 3.751 3.850 620,072 +0.00(+0.00%)
Mar 20, 2002 3.906 3.906 3.823 3.850 459,745 -0.04(-1.07%)
Mar 19, 2002 3.808 3.895 3.794 3.891 1,084,398 +0.11(+2.91%)
Mar 18, 2002 3.795 3.810 3.752 3.781 552,610 -0.02(-0.62%)
Mar 15, 2002 3.709 3.826 3.709 3.805 585,508 +0.05(+1.28%)
Mar 14, 2002 3.744 3.783 3.710 3.757 506,802 +0.01(+0.34%)
Mar 13, 2002 3.762 3.762 3.712 3.744 124,930 -0.02(-0.48%)
Mar 12, 2002 3.810 3.810 3.726 3.762 707,107 -0.05(-1.26%)
Mar 11, 2002 3.804 3.835 3.757 3.810 520,961 +0.01(+0.17%)
Mar 08, 2002 3.766 3.817 3.757 3.804 599,251 +0.06(+1.51%)
Mar 07, 2002 3.741 3.789 3.714 3.747 692,949 +0.01(+0.17%)
Mar 06, 2002 3.651 3.746 3.651 3.741 1,201,833 +0.09(+2.43%)
Mar 05, 2002 3.631 3.719 3.607 3.652 976,125 +0.01(+0.32%)
Mar 04, 2002 3.415 3.661 3.415 3.640 938,646 +0.24(+7.16%)
Mar 01, 2002 3.378 3.426 3.330 3.397 1,056,497 +0.00(+0.09%)
Feb 28, 2002 3.383 3.434 3.373 3.394 718,351 +0.02(+0.47%)
Feb 27, 2002 3.403 3.432 3.342 3.378 602,166 -0.00(-0.13%)
Feb 26, 2002 3.333 3.393 3.333 3.382 553,026 +0.01(+0.19%)
Feb 25, 2002 3.296 3.386 3.282 3.376 570,933 +0.07(+2.20%)
Feb 22, 2002 3.311 3.335 3.232 3.303 574,681 -0.03(-1.02%)
Feb 21, 2002 3.405 3.443 3.335 3.337 398,528 -0.08(-2.28%)
Feb 20, 2002 3.369 3.437 3.357 3.415 785,397 +0.05(+1.52%)
Feb 19, 2002 3.487 3.575 3.362 3.364 877,013 -0.17(-4.69%)
Feb 18, 2002 3.697 3.697 3.509 3.529 693,781 +0.00(+0.00%)
Feb 15, 2002 3.697 3.697 3.509 3.529 693,781 -0.14(-3.70%)
Feb 14, 2002 3.639 3.680 3.618 3.665 583,010 +0.03(+0.79%)
Feb 13, 2002 3.545 3.636 3.544 3.636 464,325 +0.07(+1.94%)
Feb 12, 2002 3.549 3.590 3.522 3.567 521,793 +0.00(+0.06%)
Feb 11, 2002 3.522 3.598 3.506 3.565 419,767 +0.03(+0.78%)
Feb 08, 2002 3.443 3.537 3.443 3.537 396,863 +0.12(+3.53%)
Feb 07, 2002 3.389 3.453 3.362 3.416 374,792 +0.04(+1.30%)
Feb 06, 2002 3.428 3.449 3.370 3.373 308,162 -0.04(-1.31%)
Feb 05, 2002 3.508 3.508 3.410 3.417 487,646 -0.06(-1.84%)
Feb 04, 2002 3.560 3.560 3.458 3.481 477,235 -0.08(-2.19%)
Feb 01, 2002 3.567 3.628 3.559 3.559 401,860 -0.02(-0.51%)
Jan 31, 2002 3.555 3.611 3.517 3.577 404,775 +0.05(+1.39%)
Jan 30, 2002 3.501 3.536 3.374 3.528 449,334 +0.06(+1.79%)
Jan 29, 2002 3.607 3.616 3.452 3.466 584,675 -0.15(-4.10%)
Jan 28, 2002 3.657 3.682 3.598 3.615 245,697 -0.04(-0.96%)
Jan 25, 2002 3.574 3.661 3.551 3.650 689,201 +0.08(+2.12%)
Jan 24, 2002 3.618 3.704 3.573 3.574 1,082,732 -0.01(-0.39%)
Jan 23, 2002 3.623 3.649 3.541 3.588 966,963 -0.03(-0.86%)
Jan 22, 2002 3.693 3.729 3.619 3.619 581,344 -0.07(-1.99%)
Jan 21, 2002 3.750 3.756 3.683 3.693 707,940 +0.00(+0.00%)
Jan 18, 2002 3.750 3.756 3.683 3.693 535,536 -0.06(-1.51%)
Jan 17, 2002 3.746 3.754 3.713 3.749 513,048 +0.03(+0.75%)
Jan 16, 2002 3.789 3.794 3.706 3.722 728,346 -0.08(-2.11%)
Jan 15, 2002 3.730 3.825 3.730 3.802 528,873 +0.06(+1.54%)
Jan 14, 2002 3.820 3.820 3.714 3.744 541,366 -0.08(-1.98%)
Jan 11, 2002 3.886 3.900 3.810 3.820 361,466 -0.07(-1.70%)
Jan 10, 2002 3.869 3.915 3.866 3.886 231,954 +0.09(+2.51%)
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.