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

Raymond James Financial (NY: RJF )

122.55 +0.55 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 28, 2004 6.340 6.364 6.183 6.195 921,711 -0.16(-2.53%)
May 27, 2004 6.243 6.356 6.207 6.356 543,865 +0.09(+1.50%)
May 26, 2004 6.263 6.279 6.133 6.263 709,328 -0.03(-0.46%)
May 25, 2004 6.075 6.313 6.027 6.292 738,479 +0.20(+3.27%)
May 24, 2004 6.131 6.183 6.078 6.092 807,330 +0.02(+0.36%)
May 21, 2004 6.258 6.258 6.061 6.071 1,014,715 -0.07(-1.10%)
May 20, 2004 6.027 6.140 6.015 6.138 1,089,395 +0.10(+1.67%)
May 19, 2004 6.037 6.097 5.972 6.037 805,386 +0.05(+0.80%)
May 18, 2004 5.864 6.047 5.864 5.989 980,012 +0.18(+3.19%)
May 17, 2004 5.931 5.931 5.746 5.804 833,981 -0.17(-2.89%)
May 14, 2004 6.003 6.047 5.874 5.977 649,639 -0.00(-0.04%)
May 13, 2004 6.039 6.066 5.919 5.979 769,573 -0.02(-0.40%)
May 12, 2004 5.950 6.013 5.847 6.003 865,353 +0.02(+0.36%)
May 11, 2004 5.878 5.984 5.814 5.982 789,006 +0.13(+2.22%)
May 10, 2004 5.857 5.922 5.778 5.852 1,238,479 -0.06(-1.10%)
May 07, 2004 5.967 6.047 5.835 5.917 1,160,745 -0.14(-2.34%)
May 06, 2004 6.107 6.109 5.977 6.059 570,239 -0.10(-1.64%)
May 05, 2004 6.200 6.234 6.109 6.159 557,191 -0.02(-0.27%)
May 04, 2004 6.131 6.236 6.099 6.176 679,623 +0.06(+0.98%)
May 03, 2004 6.025 6.116 5.972 6.116 1,313,160 +0.08(+1.39%)
Apr 30, 2004 6.061 6.099 5.955 6.032 941,699 -0.02(-0.40%)
Apr 29, 2004 6.135 6.222 6.008 6.056 707,107 -0.09(-1.52%)
Apr 28, 2004 6.265 6.265 6.138 6.150 1,039,423 -0.13(-2.03%)
Apr 27, 2004 6.222 6.303 6.222 6.277 737,091 +0.05(+0.73%)
Apr 26, 2004 6.219 6.231 6.133 6.231 903,387 +0.04(+0.58%)
Apr 23, 2004 6.207 6.215 6.123 6.195 623,820 -0.05(-0.73%)
Apr 22, 2004 6.080 6.241 6.056 6.241 598,556 +0.15(+2.48%)
Apr 21, 2004 6.015 6.092 5.984 6.090 992,227 +0.07(+1.24%)
Apr 20, 2004 6.095 6.133 6.003 6.015 712,105 -0.06(-0.95%)
Apr 19, 2004 6.099 6.099 6.027 6.073 822,321 -0.03(-0.55%)
Apr 16, 2004 5.967 6.217 5.965 6.107 1,619,657 +0.15(+2.58%)
Apr 15, 2004 5.878 6.020 5.847 5.953 1,599,113 +0.11(+1.93%)
Apr 14, 2004 5.941 6.075 5.806 5.840 1,058,579 -0.14(-2.33%)
Apr 13, 2004 6.030 6.207 5.936 5.979 1,611,050 +0.01(+0.16%)
Apr 12, 2004 5.859 5.999 5.847 5.970 355,358 +0.09(+1.47%)
Apr 08, 2004 5.999 5.999 5.871 5.883 317,601 -0.06(-1.01%)
Apr 07, 2004 5.898 5.967 5.874 5.943 806,219 +0.05(+0.77%)
Apr 06, 2004 5.931 5.967 5.883 5.898 860,911 -0.09(-1.44%)
Apr 05, 2004 6.109 6.109 5.948 5.984 784,842 -0.09(-1.46%)
Apr 02, 2004 6.119 6.119 6.032 6.073 722,377 -0.00(-0.04%)
Apr 01, 2004 6.003 6.092 5.996 6.075 812,049 +0.11(+1.81%)
Mar 31, 2004 6.018 6.018 5.931 5.967 417,546 -0.05(-0.80%)
Mar 30, 2004 6.039 6.066 5.999 6.015 586,619 -0.06(-0.99%)
Mar 29, 2004 5.977 6.075 5.929 6.075 998,612 +0.13(+2.18%)
Mar 26, 2004 5.727 5.991 5.691 5.946 1,245,698 +0.22(+3.82%)
Mar 25, 2004 5.643 5.751 5.643 5.727 842,033 +1.97(+52.62%)
Mar 24, 2004 3.763 3.792 3.746 3.752 854,526 -0.01(-0.31%)
Mar 23, 2004 3.748 3.789 3.717 3.764 848,696 +0.04(+1.20%)
Mar 22, 2004 3.803 3.803 3.659 3.719 1,021,516 -0.11(-2.87%)
Mar 19, 2004 3.845 3.866 3.815 3.829 559,689 -0.05(-1.18%)
Mar 18, 2004 3.893 3.919 3.838 3.875 495,558 -0.02(-0.47%)
Mar 17, 2004 3.900 3.955 3.842 3.893 1,107,719 +0.01(+0.25%)
Mar 16, 2004 3.917 3.965 3.853 3.884 601,749 +0.01(+0.36%)
Mar 15, 2004 3.933 3.960 3.778 3.870 617,157 -0.10(-2.63%)
Mar 12, 2004 3.895 3.977 3.895 3.974 452,249 +0.10(+2.59%)
Mar 11, 2004 3.956 3.985 3.871 3.874 564,270 -0.10(-2.52%)
Mar 10, 2004 4.034 4.053 3.965 3.974 496,807 -0.05(-1.35%)
Mar 09, 2004 4.037 4.047 4.002 4.029 516,380 -0.01(-0.21%)
Mar 08, 2004 4.128 4.152 4.037 4.037 522,626 -0.10(-2.37%)
Mar 05, 2004 4.082 4.145 4.069 4.136 362,299 +0.04(+0.94%)
Mar 04, 2004 4.082 4.104 4.047 4.097 410,605 +0.00(+0.10%)
Mar 03, 2004 4.076 4.109 4.013 4.093 440,588 +0.02(+0.42%)
Mar 02, 2004 4.080 4.163 4.075 4.076 816,630 -0.00(-0.05%)
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.