Skip to main content

Raymond James Financial (NY: RJF )

127.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.24 33.52 33.15 33.20 1,183,618 +0.01(+0.02%)
Feb 26, 2015 33.23 33.42 32.93 33.20 1,218,637 -0.09(-0.28%)
Feb 25, 2015 33.42 33.57 33.23 33.29 1,077,774 -0.23(-0.69%)
Feb 24, 2015 32.96 33.67 32.93 33.52 1,286,216 +0.69(+2.09%)
Feb 23, 2015 32.78 32.84 32.48 32.84 1,329,556 -0.06(-0.18%)
Feb 20, 2015 32.45 32.90 32.16 32.89 831,423 +0.27(+0.84%)
Feb 19, 2015 32.53 32.82 32.44 32.62 944,056 -0.06(-0.20%)
Feb 18, 2015 33.09 33.11 32.45 32.69 753,921 -0.44(-1.32%)
Feb 17, 2015 33.20 33.52 32.81 33.12 923,243 -0.03(-0.10%)
Feb 13, 2015 33.32 33.16 33.16 33.16 1,051,328 -0.21(-0.63%)
Feb 12, 2015 32.98 33.37 32.76 33.37 1,012,413 +0.55(+1.68%)
Feb 11, 2015 32.58 32.98 32.50 32.81 430,282 +0.15(+0.44%)
Feb 10, 2015 32.64 32.71 32.39 32.67 497,384 +0.41(+1.28%)
Feb 09, 2015 32.55 32.64 32.17 32.25 724,148 -0.49(-1.49%)
Feb 06, 2015 32.38 33.10 32.31 32.74 1,218,965 +0.65(+2.03%)
Feb 05, 2015 31.94 32.24 31.78 32.09 501,435 +0.38(+1.19%)
Feb 04, 2015 31.62 31.95 31.56 31.71 910,765 -0.03(-0.11%)
Feb 03, 2015 31.18 31.76 31.18 31.75 969,393 +0.80(+2.57%)
Feb 02, 2015 30.86 31.01 30.20 30.95 1,003,195 +0.37(+1.22%)
Jan 30, 2015 30.54 30.95 30.37 30.58 1,260,065 -0.38(-1.24%)
Jan 29, 2015 30.64 31.06 30.50 30.96 1,023,962 +0.58(+1.89%)
Jan 28, 2015 31.37 31.39 30.38 30.39 1,076,374 -0.74(-2.39%)
Jan 27, 2015 30.81 31.36 30.59 31.13 1,064,394 -0.20(-0.65%)
Jan 26, 2015 30.56 31.37 30.42 31.34 1,117,152 +0.76(+2.49%)
Jan 23, 2015 31.62 31.64 30.54 30.58 1,626,655 -1.05(-3.31%)
Jan 22, 2015 30.71 31.81 30.08 31.62 1,883,494 +1.21(+3.99%)
Jan 21, 2015 30.23 30.62 29.93 30.41 1,592,997 +0.07(+0.23%)
Jan 20, 2015 30.55 30.72 29.84 30.34 1,078,487 -0.26(-0.85%)
Jan 16, 2015 30.03 30.62 29.62 30.60 820,247 +0.41(+1.35%)
Jan 15, 2015 30.75 30.91 30.19 30.19 1,076,078 -0.52(-1.70%)
Jan 14, 2015 30.53 30.89 30.15 30.71 1,122,550 -0.45(-1.44%)
Jan 13, 2015 31.69 32.01 30.82 31.16 1,130,253 -0.16(-0.50%)
Jan 12, 2015 31.87 31.89 31.05 31.32 718,674 -0.43(-1.35%)
Jan 09, 2015 32.36 32.36 31.63 31.75 541,404 -0.59(-1.83%)
Jan 08, 2015 32.11 32.36 31.91 32.34 820,189 +0.63(+2.00%)
Jan 07, 2015 31.60 31.72 31.39 31.71 882,048 +0.28(+0.89%)
Jan 06, 2015 32.26 32.27 31.22 31.43 786,200 -0.85(-2.63%)
Jan 05, 2015 32.98 32.98 32.13 32.28 1,242,642 -0.94(-2.82%)
Jan 02, 2015 33.52 33.73 32.74 33.21 642,191 -0.08(-0.24%)
Dec 31, 2014 33.59 33.30 33.30 33.30 787,893 -0.16(-0.49%)
Dec 30, 2014 33.25 33.58 33.20 33.46 611,179 +0.03(+0.10%)
Dec 29, 2014 33.31 33.71 33.25 33.42 499,720 +0.08(+0.23%)
Dec 26, 2014 33.50 33.57 33.30 33.35 369,099 -0.10(-0.29%)
Dec 24, 2014 33.52 33.45 33.45 33.45 348,144 -0.01(-0.03%)
Dec 23, 2014 33.16 33.46 32.83 33.46 528,924 +0.44(+1.33%)
Dec 22, 2014 32.86 33.03 32.79 33.02 555,255 +0.15(+0.46%)
Dec 19, 2014 32.87 33.02 32.53 32.87 2,518,241 +0.05(+0.14%)
Dec 18, 2014 32.40 32.89 32.33 32.82 1,383,240 +0.57(+1.76%)
Dec 17, 2014 31.46 32.28 31.23 32.25 1,471,665 +1.00(+3.21%)
Dec 16, 2014 31.46 31.90 31.22 31.25 1,260,143 -0.50(-1.57%)
Dec 15, 2014 32.05 32.21 31.37 31.75 1,563,357 -0.01(-0.04%)
Dec 12, 2014 32.29 32.51 31.75 31.76 754,247 -0.88(-2.70%)
Dec 11, 2014 32.83 33.07 32.58 32.64 742,648 +0.05(+0.16%)
Dec 10, 2014 33.20 33.38 32.58 32.59 732,348 -0.75(-2.24%)
Dec 09, 2014 32.88 33.48 32.73 33.34 907,153 -0.08(-0.23%)
Dec 08, 2014 33.20 33.63 32.97 33.41 909,065 +0.18(+0.54%)
Dec 05, 2014 33.11 33.46 33.00 33.23 1,048,128 +0.39(+1.20%)
Dec 04, 2014 32.76 32.96 32.54 32.84 727,975 +0.05(+0.14%)
Dec 03, 2014 32.55 32.85 32.48 32.79 1,074,944 +0.23(+0.69%)
Dec 02, 2014 32.22 32.66 32.22 32.57 678,787 +0.31(+0.97%)
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.