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

Raymond James Financial (NY: RJF )

124.66 +0.69 (+0.55%)
Streaming Delayed Price Updated: 3:09 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 (%)
May 30, 2003 3.211 3.276 3.211 3.256 473,070 +0.05(+1.53%)
May 29, 2003 3.191 3.247 3.187 3.207 578,845 +0.02(+0.74%)
May 28, 2003 3.130 3.202 3.130 3.184 436,424 +0.06(+1.88%)
May 27, 2003 2.990 3.130 2.990 3.125 455,997 +0.11(+3.57%)
May 23, 2003 3.032 3.052 3.016 3.017 199,472 -0.02(-0.63%)
May 22, 2003 3.026 3.049 3.016 3.036 335,647 -0.00(-0.03%)
May 21, 2003 3.020 3.052 3.003 3.037 336,480 +0.01(+0.28%)
May 20, 2003 3.036 3.059 2.996 3.029 404,775 -0.02(-0.60%)
May 19, 2003 3.095 3.095 3.006 3.047 539,284 -0.05(-1.55%)
May 16, 2003 3.116 3.175 3.095 3.095 750,000 -0.04(-1.36%)
May 15, 2003 3.100 3.148 3.089 3.138 655,886 +0.05(+1.55%)
May 14, 2003 3.152 3.159 3.082 3.090 508,884 -0.04(-1.40%)
May 13, 2003 3.121 3.151 3.106 3.133 396,863 -0.01(-0.44%)
May 12, 2003 3.119 3.156 3.098 3.147 464,325 +0.03(+0.92%)
May 09, 2003 3.092 3.122 3.074 3.119 391,866 +0.04(+1.39%)
May 08, 2003 3.122 3.132 3.075 3.076 502,221 -0.09(-2.80%)
May 07, 2003 3.177 3.196 3.127 3.164 603,415 -0.01(-0.40%)
May 06, 2003 3.136 3.202 3.136 3.177 740,006 +0.03(+0.98%)
May 05, 2003 3.148 3.169 3.133 3.146 470,572 +0.00(+0.10%)
May 02, 2003 3.061 3.154 3.016 3.143 598,418 +0.07(+2.15%)
May 01, 2003 3.056 3.115 3.016 3.077 971,960 +0.02(+0.52%)
Apr 30, 2003 3.034 3.073 3.032 3.061 481,816 +0.01(+0.35%)
Apr 29, 2003 3.079 3.117 3.043 3.050 1,136,869 -0.01(-0.24%)
Apr 28, 2003 3.037 3.080 3.008 3.058 435,591 +0.02(+0.81%)
Apr 25, 2003 3.053 3.074 3.022 3.033 295,669 -0.02(-0.66%)
Apr 24, 2003 3.100 3.116 3.035 3.053 622,154 -0.12(-3.67%)
Apr 23, 2003 3.101 3.190 3.084 3.170 1,320,934 +0.07(+2.24%)
Apr 22, 2003 2.969 3.103 2.938 3.100 627,568 +0.13(+4.42%)
Apr 21, 2003 3.000 3.015 2.963 2.969 406,441 -0.03(-1.00%)
Apr 17, 2003 3.010 3.013 2.969 2.999 467,657 +0.04(+1.30%)
Apr 16, 2003 3.038 3.068 2.954 2.961 1,103,554 -0.08(-2.53%)
Apr 15, 2003 2.987 3.067 2.960 3.037 686,286 +0.05(+1.68%)
Apr 14, 2003 2.894 2.997 2.894 2.987 718,768 +0.09(+2.98%)
Apr 11, 2003 2.898 2.922 2.881 2.901 417,268 +0.03(+1.04%)
Apr 10, 2003 2.876 2.894 2.839 2.871 582,593 +0.00(+0.07%)
Apr 09, 2003 2.922 2.958 2.862 2.869 435,175 -0.04(-1.39%)
Apr 08, 2003 2.930 2.942 2.905 2.909 557,607 -0.03(-1.05%)
Apr 07, 2003 2.988 3.024 2.940 2.940 811,633 +0.02(+0.58%)
Apr 04, 2003 2.923 2.954 2.908 2.923 664,631 +0.00(+0.00%)
Apr 03, 2003 2.994 2.994 2.911 2.923 595,919 -0.05(-1.58%)
Apr 02, 2003 2.887 2.989 2.877 2.970 1,422,128 +0.15(+5.14%)
Apr 01, 2003 2.772 2.827 2.733 2.825 771,238 +0.06(+2.32%)
Mar 31, 2003 2.823 2.823 2.731 2.761 866,186 -0.06(-2.19%)
Mar 28, 2003 2.871 2.892 2.822 2.823 525,958 -0.05(-1.67%)
Mar 27, 2003 2.872 2.890 2.827 2.871 959,884 -0.01(-0.37%)
Mar 26, 2003 2.861 2.914 2.839 2.882 493,059 +0.02(+0.75%)
Mar 25, 2003 2.870 2.902 2.847 2.860 451,832 -0.01(-0.33%)
Mar 24, 2003 2.918 2.918 2.844 2.870 469,323 -0.11(-3.79%)
Mar 21, 2003 2.930 2.983 2.892 2.983 1,075,237 +0.10(+3.52%)
Mar 20, 2003 2.855 2.898 2.799 2.882 560,522 +0.02(+0.75%)
Mar 19, 2003 2.860 2.913 2.829 2.860 493,476 -0.01(-0.30%)
Mar 18, 2003 2.773 2.887 2.766 2.869 1,619,934 +0.11(+3.82%)
Mar 17, 2003 2.643 2.771 2.627 2.763 905,331 +0.11(+4.14%)
Mar 14, 2003 2.631 2.679 2.620 2.653 1,173,515 +0.03(+1.06%)
Mar 13, 2003 2.529 2.625 2.521 2.625 747,085 +0.15(+6.03%)
Mar 12, 2003 2.485 2.492 2.430 2.476 943,226 -0.01(-0.26%)
Mar 11, 2003 2.505 2.540 2.481 2.482 791,227 -0.02(-0.64%)
Mar 10, 2003 2.573 2.573 2.496 2.498 647,141 -0.10(-3.70%)
Mar 07, 2003 2.519 2.597 2.518 2.595 1,089,395 +0.03(+1.00%)
Mar 06, 2003 2.583 2.590 2.551 2.569 1,268,879 -0.03(-1.15%)
Mar 05, 2003 2.609 2.651 2.593 2.599 1,036,508 -0.01(-0.53%)
Mar 04, 2003 2.668 2.673 2.613 2.613 1,320,934 -0.06(-2.08%)
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.