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

Raymond James Financial (NY: RJF )

124.42 +0.45 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2002 3.410 3.410 3.316 3.341 1,169,351 -0.07(-2.13%)
Oct 30, 2002 3.383 3.413 3.333 3.413 1,233,899 +0.02(+0.69%)
Oct 29, 2002 3.331 3.415 3.273 3.390 1,387,563 +0.03(+0.95%)
Oct 28, 2002 3.276 3.362 3.256 3.358 1,863,966 +0.12(+3.59%)
Oct 25, 2002 3.116 3.250 3.097 3.241 735,841 +0.13(+4.22%)
Oct 24, 2002 3.138 3.171 3.081 3.110 1,067,324 +0.00(+0.00%)
Oct 23, 2002 2.994 3.139 2.951 3.110 803,720 +0.09(+2.97%)
Oct 22, 2002 3.075 3.075 2.955 3.020 745,419 -0.05(-1.74%)
Oct 21, 2002 3.004 3.074 2.952 3.074 590,089 +0.05(+1.59%)
Oct 18, 2002 3.026 3.049 2.978 3.026 708,773 +0.00(+0.04%)
Oct 17, 2002 2.988 3.037 2.951 3.025 576,763 +0.13(+4.46%)
Oct 16, 2002 2.908 2.909 2.850 2.895 618,407 -0.04(-1.34%)
Oct 15, 2002 2.871 2.987 2.871 2.935 1,029,845 +0.17(+6.18%)
Oct 14, 2002 2.699 2.786 2.697 2.764 603,831 +0.06(+2.17%)
Oct 11, 2002 2.679 2.807 2.673 2.706 874,931 +0.08(+3.22%)
Oct 10, 2002 2.487 2.637 2.487 2.621 911,994 +0.13(+5.41%)
Oct 09, 2002 2.537 2.566 2.463 2.487 874,515 -0.09(-3.60%)
Oct 08, 2002 2.519 2.589 2.473 2.580 1,465,020 +0.08(+3.29%)
Oct 07, 2002 2.561 2.577 2.474 2.497 1,001,111 -0.07(-2.70%)
Oct 04, 2002 2.685 2.712 2.535 2.567 1,244,726 -0.11(-3.99%)
Oct 03, 2002 2.770 2.795 2.672 2.673 803,720 -0.10(-3.51%)
Oct 02, 2002 2.862 2.877 2.771 2.771 969,878 -0.12(-4.10%)
Oct 01, 2002 2.889 2.929 2.770 2.889 981,955 +0.00(+0.00%)
Sep 30, 2002 2.798 2.889 2.712 2.889 1,212,244 +0.06(+2.27%)
Sep 27, 2002 2.946 2.946 2.802 2.825 723,348 -0.13(-4.30%)
Sep 26, 2002 2.871 2.956 2.845 2.952 957,802 +0.13(+4.77%)
Sep 25, 2002 2.796 2.850 2.721 2.818 601,333 +0.08(+3.00%)
Sep 24, 2002 2.689 2.807 2.689 2.735 812,882 +0.01(+0.20%)
Sep 23, 2002 2.807 2.808 2.729 2.730 968,629 -0.08(-3.00%)
Sep 20, 2002 2.828 2.861 2.786 2.814 811,216 -0.01(-0.19%)
Sep 19, 2002 2.908 2.950 2.817 2.820 781,233 -0.16(-5.37%)
Sep 18, 2002 2.999 3.013 2.935 2.980 715,436 -0.02(-0.75%)
Sep 17, 2002 3.015 3.074 3.002 3.002 1,103,971 -0.01(-0.35%)
Sep 16, 2002 3.042 3.073 3.000 3.013 455,997 -0.02(-0.77%)
Sep 13, 2002 3.004 3.047 2.990 3.036 412,687 +0.03(+1.07%)
Sep 12, 2002 3.052 3.072 2.997 3.004 590,089 -0.07(-2.43%)
Sep 11, 2002 3.138 3.148 3.079 3.079 529,289 -0.01(-0.21%)
Sep 10, 2002 3.079 3.110 3.048 3.085 879,095 +0.01(+0.38%)
Sep 09, 2002 2.935 3.106 2.883 3.074 876,597 +0.13(+4.46%)
Sep 06, 2002 2.924 2.970 2.919 2.942 523,459 +0.08(+2.68%)
Sep 05, 2002 2.994 2.994 2.866 2.866 1,011,105 -0.14(-4.62%)
Sep 04, 2002 2.887 3.004 2.881 3.004 672,960 +0.10(+3.45%)
Sep 03, 2002 2.983 2.983 2.871 2.904 788,729 -0.11(-3.51%)
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%)
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.