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

Raymond James Financial (NY: RJF )

127.58 +0.44 (+0.35%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 24, 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 (%)
Feb 27, 2004 4.066 4.108 4.062 4.079 332,732 +0.01(+0.24%)
Feb 26, 2004 4.071 4.075 4.024 4.069 409,356 -0.00(-0.03%)
Feb 25, 2004 4.002 4.071 3.987 4.071 434,342 +0.06(+1.46%)
Feb 24, 2004 4.061 4.061 4.001 4.012 617,990 -0.03(-0.71%)
Feb 23, 2004 4.130 4.138 4.041 4.041 537,202 -0.10(-2.52%)
Feb 20, 2004 4.130 4.164 4.116 4.145 767,907 +0.02(+0.39%)
Feb 19, 2004 4.194 4.212 4.124 4.129 916,158 -0.04(-1.05%)
Feb 18, 2004 4.200 4.205 4.160 4.173 930,317 -0.04(-0.96%)
Feb 17, 2004 4.108 4.214 4.108 4.214 895,336 +0.13(+3.19%)
Feb 13, 2004 4.146 4.162 4.049 4.083 1,268,463 -0.01(-0.36%)
Feb 12, 2004 4.147 4.147 4.073 4.098 463,492 -0.05(-1.18%)
Feb 11, 2004 4.057 4.169 4.057 4.147 969,045 +0.09(+2.26%)
Feb 10, 2004 4.057 4.088 4.017 4.056 490,144 -0.00(-0.03%)
Feb 09, 2004 3.994 4.057 3.989 4.057 774,154 +0.07(+1.85%)
Feb 06, 2004 3.960 4.010 3.929 3.983 744,587 +0.03(+0.86%)
Feb 05, 2004 3.964 3.977 3.920 3.949 742,921 -0.01(-0.32%)
Feb 04, 2004 4.013 4.019 3.961 3.962 813,298 -0.09(-2.32%)
Feb 03, 2004 4.080 4.080 4.047 4.056 376,874 -0.03(-0.78%)
Feb 02, 2004 4.060 4.126 4.020 4.088 793,310 +0.03(+0.68%)
Jan 30, 2004 4.013 4.084 3.997 4.060 644,642 +0.05(+1.17%)
Jan 29, 2004 4.027 4.058 3.993 4.013 864,936 -0.01(-0.13%)
Jan 28, 2004 4.146 4.184 4.018 4.018 642,143 -0.12(-2.91%)
Jan 27, 2004 4.200 4.200 4.094 4.139 449,750 -0.07(-1.57%)
Jan 26, 2004 4.162 4.205 4.127 4.205 638,395 +0.03(+0.82%)
Jan 23, 2004 4.114 4.184 4.114 4.171 657,135 +0.07(+1.66%)
Jan 22, 2004 4.269 4.278 4.103 4.103 1,320,101 -0.18(-4.14%)
Jan 21, 2004 4.152 4.287 4.117 4.280 1,330,512 +0.14(+3.27%)
Jan 20, 2004 4.104 4.146 4.080 4.144 807,885 +0.04(+1.07%)
Jan 16, 2004 3.976 4.126 3.966 4.100 1,324,682 +0.17(+4.34%)
Jan 15, 2004 3.992 4.001 3.910 3.930 1,225,153 -0.06(-1.55%)
Jan 14, 2004 3.890 3.992 3.835 3.992 1,936,009 +0.11(+2.89%)
Jan 13, 2004 3.954 3.960 3.870 3.879 745,836 -0.07(-1.76%)
Jan 12, 2004 3.917 3.949 3.886 3.949 1,005,275 +0.05(+1.20%)
Jan 09, 2004 3.922 3.940 3.901 3.902 679,206 -0.04(-1.14%)
Jan 08, 2004 3.938 3.953 3.938 3.947 944,476 +0.02(+0.41%)
Jan 07, 2004 3.951 3.954 3.928 3.931 700,028 -0.02(-0.51%)
Jan 06, 2004 3.977 3.977 3.938 3.951 903,249 -0.02(-0.62%)
Jan 05, 2004 3.976 4.000 3.940 3.976 969,462 +0.01(+0.35%)
Jan 02, 2004 4.045 4.076 3.962 3.962 745,003 -0.06(-1.54%)
Dec 31, 2003 4.029 4.052 3.994 4.024 473,487 -0.02(-0.55%)
Dec 30, 2003 4.045 4.056 4.022 4.046 433,093 +0.01(+0.16%)
Dec 29, 2003 3.924 4.043 3.924 4.040 614,242 +0.13(+3.36%)
Dec 26, 2003 3.906 3.926 3.888 3.908 276,096 -0.00(-0.08%)
Dec 24, 2003 3.933 3.936 3.910 3.912 99,944 -0.02(-0.60%)
Dec 23, 2003 3.924 3.949 3.924 3.935 470,155 +0.01(+0.14%)
Dec 22, 2003 3.895 3.909 3.886 3.930 940,311 +0.03(+0.68%)
Dec 19, 2003 3.917 3.917 3.876 3.903 617,990 -0.03(-0.71%)
Dec 18, 2003 3.906 3.934 3.863 3.931 1,066,908 +0.02(+0.49%)
Dec 17, 2003 3.922 3.935 3.899 3.912 585,925 -0.01(-0.30%)
Dec 16, 2003 3.949 3.960 3.923 3.923 769,156 -0.00(-0.03%)
Dec 15, 2003 4.029 4.041 3.923 3.924 609,245 -0.06(-1.55%)
Dec 12, 2003 3.997 3.997 3.969 3.986 418,101 -0.01(-0.19%)
Dec 11, 2003 3.934 4.005 3.934 3.994 486,396 +0.05(+1.24%)
Dec 10, 2003 3.954 3.960 3.920 3.945 429,345 +0.01(+0.24%)
Dec 09, 2003 4.066 4.066 3.935 3.935 742,088 -0.13(-3.10%)
Dec 08, 2003 4.000 4.064 4.000 4.061 1,060,245 +0.07(+1.87%)
Dec 05, 2003 4.026 4.026 3.984 3.986 620,905 -0.05(-1.19%)
Dec 04, 2003 4.027 4.050 4.014 4.034 963,632 +0.00(+0.00%)
Dec 03, 2003 4.008 4.057 4.008 4.034 1,451,694 +0.03(+0.75%)
Dec 02, 2003 4.043 4.055 3.977 4.004 795,392 -0.01(-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.