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 (%)
Dec 31, 2004 11.20 11.30 11.12 11.16 706,552 +0.01(+0.10%)
Dec 30, 2004 11.11 11.22 11.11 11.15 847,030 +0.01(+0.10%)
Dec 29, 2004 11.20 11.29 11.08 11.14 729,873 -0.10(-0.90%)
Dec 28, 2004 11.10 11.40 11.10 11.24 767,074 +0.14(+1.23%)
Dec 27, 2004 11.11 11.19 11.05 11.10 504,164 -0.03(-0.29%)
Dec 23, 2004 11.05 11.17 10.97 11.13 898,945 +0.10(+0.91%)
Dec 22, 2004 10.95 11.12 10.95 11.03 625,764 +0.02(+0.16%)
Dec 21, 2004 10.97 11.09 10.86 11.01 1,008,052 +0.07(+0.62%)
Dec 20, 2004 11.21 11.29 10.92 10.95 1,577,736 -0.26(-2.35%)
Dec 17, 2004 11.12 11.34 11.11 11.21 1,800,668 +0.06(+0.55%)
Dec 16, 2004 11.19 11.19 11.02 11.15 1,073,016 -0.04(-0.39%)
Dec 15, 2004 11.18 11.28 11.13 11.19 1,126,042 -0.05(-0.42%)
Dec 14, 2004 11.08 11.31 11.06 11.24 1,247,641 +0.18(+1.63%)
Dec 13, 2004 11.09 11.09 10.93 11.06 760,689 +0.06(+0.52%)
Dec 10, 2004 10.81 11.03 10.79 11.00 630,483 +0.13(+1.16%)
Dec 09, 2004 10.77 10.89 10.69 10.87 597,446 +0.09(+0.87%)
Dec 08, 2004 10.70 10.82 10.68 10.78 927,818 +0.08(+0.77%)
Dec 07, 2004 10.87 10.89 10.70 10.70 596,335 -0.17(-1.53%)
Dec 06, 2004 10.88 10.93 10.76 10.86 1,173,515 -0.08(-0.72%)
Dec 03, 2004 10.86 10.98 10.82 10.94 981,400 +0.03(+0.26%)
Dec 02, 2004 10.72 10.95 10.71 10.91 1,706,831 +0.08(+0.73%)
Dec 01, 2004 10.64 10.84 10.59 10.83 609,939 +0.18(+1.69%)
Nov 30, 2004 10.65 10.65 10.53 10.65 644,642 -0.02(-0.17%)
Nov 29, 2004 10.58 10.79 10.49 10.67 942,255 +0.15(+1.47%)
Nov 26, 2004 10.55 10.63 10.52 10.52 278,179 -0.03(-0.31%)
Nov 24, 2004 10.46 10.55 10.44 10.55 559,134 +0.08(+0.72%)
Nov 23, 2004 10.42 10.49 10.35 10.47 608,829 -0.02(-0.17%)
Nov 22, 2004 10.42 10.49 10.34 10.49 1,040,534 +0.09(+0.83%)
Nov 19, 2004 10.75 10.77 10.39 10.41 1,132,705 -0.29(-2.73%)
Nov 18, 2004 10.75 10.75 10.59 10.70 1,126,319 -0.09(-0.80%)
Nov 17, 2004 10.61 10.86 10.61 10.78 945,586 +0.23(+2.18%)
Nov 16, 2004 10.61 10.61 10.47 10.55 645,475 -0.05(-0.51%)
Nov 15, 2004 10.70 10.76 10.55 10.61 1,309,273 -0.09(-0.84%)
Nov 12, 2004 10.62 10.70 10.52 10.70 971,128 +0.09(+0.81%)
Nov 11, 2004 10.44 10.62 10.37 10.61 1,076,902 +0.22(+2.08%)
Nov 10, 2004 10.39 10.47 10.33 10.40 1,505,276 +0.00(+0.03%)
Nov 09, 2004 10.58 10.65 10.36 10.39 2,133,261 -0.22(-2.07%)
Nov 08, 2004 10.63 10.68 10.51 10.61 3,977,793 -0.05(-0.44%)
Nov 05, 2004 10.23 10.72 10.14 10.66 3,566,633 +0.38(+3.68%)
Nov 04, 2004 9.905 10.32 9.779 10.28 3,245,144 +0.37(+3.74%)
Nov 03, 2004 9.743 9.960 9.743 9.909 2,328,986 +0.28(+2.96%)
Nov 02, 2004 9.520 9.653 9.491 9.625 1,360,911 +0.10(+1.10%)
Nov 01, 2004 9.473 9.520 9.419 9.520 693,781 +0.12(+1.26%)
Oct 29, 2004 9.401 9.506 9.365 9.401 537,479 -0.02(-0.23%)
Oct 28, 2004 9.419 9.484 9.333 9.423 916,158 +0.00(+0.04%)
Oct 27, 2004 9.138 9.419 9.138 9.419 918,657 +0.24(+2.67%)
Oct 26, 2004 9.163 9.257 9.106 9.174 858,135 +0.02(+0.24%)
Oct 25, 2004 9.239 9.239 9.059 9.153 1,436,703 -0.12(-1.32%)
Oct 22, 2004 9.048 9.362 9.041 9.275 1,896,725 +0.23(+2.51%)
Oct 21, 2004 8.782 9.048 8.782 9.048 1,121,044 +0.29(+3.33%)
Oct 20, 2004 8.774 8.778 8.569 8.756 1,505,831 -0.04(-0.41%)
Oct 19, 2004 8.929 9.034 8.746 8.792 1,023,043 -0.11(-1.21%)
Oct 18, 2004 8.944 8.944 8.847 8.901 988,063 -0.04(-0.40%)
Oct 15, 2004 8.969 8.987 8.879 8.937 763,187 +0.03(+0.36%)
Oct 14, 2004 8.983 9.005 8.865 8.904 970,295 -0.10(-1.08%)
Oct 13, 2004 9.030 9.124 8.980 9.001 747,918 -0.01(-0.12%)
Oct 12, 2004 8.897 9.034 8.832 9.012 1,171,294 +0.03(+0.28%)
Oct 11, 2004 8.951 9.023 8.897 8.987 1,125,209 +0.08(+0.85%)
Oct 08, 2004 9.012 9.073 8.904 8.911 583,010 -0.10(-1.16%)
Oct 07, 2004 9.124 9.142 8.973 9.016 1,165,464 -0.10(-1.11%)
Oct 06, 2004 8.987 9.138 8.973 9.117 906,164 +0.13(+1.44%)
Oct 05, 2004 8.922 9.005 8.908 8.987 1,205,442 +0.04(+0.40%)
Oct 04, 2004 8.825 8.955 8.821 8.951 1,985,565 +0.13(+1.43%)
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.