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

Raymond James Financial (NY: RJF )

121.86 -0.09 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 8.094 8.277 7.526 7.543 0 -0.75(-9.06%)
Feb 26, 2009 9.239 9.315 8.180 8.294 8,108,062 -0.71(-7.86%)
Feb 25, 2009 9.115 9.353 8.747 9.001 4,208,642 -0.19(-2.06%)
Feb 24, 2009 8.326 9.207 8.315 9.190 5,184,399 +0.93(+11.25%)
Feb 23, 2009 8.704 8.856 8.261 8.261 5,385,619 -0.33(-3.90%)
Feb 20, 2009 8.720 8.801 7.845 8.596 0 -0.16(-1.79%)
Feb 19, 2009 9.855 9.909 8.731 8.753 6,902,923 -0.88(-9.14%)
Feb 18, 2009 10.04 10.18 9.542 9.634 4,922,294 -0.28(-2.78%)
Feb 17, 2009 10.04 10.29 9.893 9.909 4,512,355 -0.64(-6.04%)
Feb 13, 2009 10.68 11.07 10.42 10.55 3,276,856 -0.29(-2.69%)
Feb 12, 2009 10.55 10.94 10.18 10.84 3,910,883 -0.02(-0.20%)
Feb 11, 2009 10.74 11.05 10.50 10.86 3,159,070 +0.22(+2.08%)
Feb 10, 2009 11.18 11.64 10.51 10.64 4,667,878 -0.76(-6.68%)
Feb 09, 2009 11.68 11.68 11.27 11.40 2,883,602 -0.29(-2.45%)
Feb 06, 2009 11.20 11.75 11.12 11.69 3,529,566 +0.56(+5.00%)
Feb 05, 2009 10.52 11.33 10.45 11.13 3,235,131 +0.45(+4.25%)
Feb 04, 2009 10.95 11.21 10.58 10.68 5,048,224 -0.26(-2.42%)
Feb 03, 2009 10.38 11.11 10.23 10.94 4,540,550 +0.58(+5.58%)
Feb 02, 2009 9.882 10.46 9.634 10.36 2,987,195 +0.36(+3.62%)
Jan 30, 2009 10.77 11.07 9.801 10.00 0 -0.68(-6.37%)
Jan 29, 2009 10.34 10.92 10.28 10.68 5,951,525 -0.10(-0.90%)
Jan 28, 2009 10.03 10.98 9.860 10.78 6,479,725 +1.00(+10.28%)
Jan 27, 2009 9.320 9.812 9.239 9.774 3,528,619 +0.54(+5.85%)
Jan 26, 2009 9.525 9.790 9.004 9.234 3,033,497 -0.25(-2.62%)
Jan 23, 2009 8.791 9.623 8.666 9.482 3,849,711 +0.53(+5.98%)
Jan 22, 2009 9.207 9.612 8.515 8.947 7,147,058 +0.21(+2.41%)
Jan 21, 2009 7.937 8.737 7.861 8.737 2,737,931 +0.95(+12.14%)
Jan 20, 2009 8.537 8.645 7.791 7.791 3,491,262 -0.96(-10.99%)
Jan 16, 2009 8.899 9.336 8.256 8.753 0 -0.03(-0.37%)
Jan 15, 2009 8.531 9.136 8.191 8.785 2,683,350 +0.04(+0.49%)
Jan 14, 2009 9.018 9.104 8.553 8.742 2,809,005 -0.41(-4.43%)
Jan 13, 2009 8.866 9.390 8.812 9.147 2,532,671 +0.21(+2.36%)
Jan 12, 2009 9.607 9.607 8.672 8.937 3,942,774 -0.69(-7.18%)
Jan 09, 2009 10.15 10.21 9.574 9.628 2,768,270 -0.41(-4.04%)
Jan 08, 2009 9.947 10.54 9.925 10.03 3,249,549 +0.09(+0.92%)
Jan 07, 2009 10.25 10.27 9.817 9.942 3,208,922 -0.43(-4.12%)
Jan 06, 2009 9.693 10.48 9.677 10.37 3,304,595 +0.69(+7.15%)
Jan 05, 2009 9.720 10.00 9.493 9.677 1,768,136 -0.05(-0.56%)
Jan 02, 2009 9.315 9.817 9.072 9.731 0 +0.48(+5.14%)
Jan 01, 2009 8.899 9.407 8.856 9.255 0 +0.00(+0.00%)
Dec 31, 2008 8.899 9.407 8.856 9.255 3,452,642 +0.34(+3.82%)
Dec 30, 2008 8.893 8.985 8.602 8.915 3,703,753 +0.11(+1.23%)
Dec 29, 2008 9.131 9.304 8.558 8.807 2,241,344 -0.37(-4.06%)
Dec 26, 2008 9.363 9.498 9.023 9.180 800,446 -0.19(-2.02%)
Dec 24, 2008 9.196 9.428 9.088 9.369 757,204 +0.10(+1.05%)
Dec 23, 2008 9.471 9.747 9.228 9.272 2,589,167 -0.07(-0.75%)
Dec 22, 2008 9.774 9.887 9.288 9.342 2,372,721 -0.40(-4.10%)
Dec 19, 2008 9.855 9.985 9.580 9.742 2,287,314 +0.00(+0.00%)
Dec 18, 2008 10.30 10.38 9.590 9.742 2,433,321 -0.56(-5.45%)
Dec 17, 2008 9.985 10.48 9.601 10.30 3,828,243 +0.26(+2.64%)
Dec 16, 2008 9.952 10.09 9.558 10.04 4,821,170 +0.55(+5.75%)
Dec 15, 2008 10.34 10.35 9.196 9.493 3,234,965 -0.85(-8.25%)
Dec 12, 2008 9.677 10.48 9.558 10.35 2,054,118 +0.52(+5.34%)
Dec 11, 2008 10.17 10.65 9.682 9.823 2,748,818 -0.45(-4.37%)
Dec 10, 2008 9.996 10.79 9.947 10.27 3,430,112 +0.29(+2.92%)
Dec 09, 2008 10.05 10.44 9.850 9.979 2,122,313 -0.17(-1.65%)
Dec 08, 2008 10.64 11.03 9.628 10.15 5,145,811 -0.37(-3.49%)
Dec 05, 2008 9.380 10.51 9.261 10.51 3,885,911 +0.93(+9.70%)
Dec 04, 2008 9.126 10.27 9.007 9.585 4,538,499 +0.35(+3.80%)
Dec 03, 2008 8.928 9.396 8.737 9.234 5,936,420 -0.02(-0.18%)
Dec 02, 2008 9.277 9.482 8.494 9.250 5,862,337 +0.11(+1.18%)
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.