Skip to main content

Raymond James Financial (NY: RJF )

125.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 124.44 126.23 123.00 125.48 809,990 +1.88(+1.52%)
Apr 19, 2024 122.58 123.82 122.29 123.60 3,039,858 +1.64(+1.34%)
Apr 18, 2024 122.40 123.44 121.46 121.96 1,049,067 +0.02(+0.02%)
Apr 17, 2024 123.44 124.03 121.87 121.94 1,149,392 +0.07(+0.06%)
Apr 16, 2024 122.65 123.02 121.07 121.87 752,758 -0.65(-0.53%)
Apr 15, 2024 124.18 126.00 122.31 122.52 1,413,905 -0.03(-0.02%)
Apr 12, 2024 123.29 124.26 122.08 122.55 1,381,893 -1.95(-1.57%)
Apr 11, 2024 126.82 127.33 124.47 124.50 1,566,035 -2.63(-2.07%)
Apr 10, 2024 126.69 128.02 125.77 127.13 977,776 -0.94(-0.73%)
Apr 09, 2024 130.29 130.71 127.12 128.07 617,617 -1.92(-1.48%)
Apr 08, 2024 129.05 130.31 128.54 129.99 687,376 +1.70(+1.33%)
Apr 05, 2024 127.88 129.65 127.85 128.29 739,333 +0.88(+0.69%)
Apr 04, 2024 130.70 131.19 127.36 127.41 823,041 -2.20(-1.70%)
Apr 03, 2024 128.62 130.00 128.45 129.61 734,327 +0.90(+0.70%)
Apr 02, 2024 128.35 129.43 127.41 128.71 952,186 +0.19(+0.15%)
Apr 01, 2024 128.20 128.62 126.69 128.52 764,237 +0.10(+0.08%)
Mar 28, 2024 127.24 128.72 128.50 128.42 1,019,684 +1.47(+1.16%)
Mar 27, 2024 125.68 126.99 125.06 126.95 685,324 +1.99(+1.59%)
Mar 26, 2024 126.18 126.79 124.80 124.96 853,367 -1.06(-0.84%)
Mar 25, 2024 124.88 126.80 124.88 126.01 1,279,991 +0.87(+0.69%)
Mar 22, 2024 125.93 126.14 125.11 125.15 1,067,941 -0.51(-0.41%)
Mar 21, 2024 123.56 125.97 122.98 125.66 1,434,379 +3.39(+2.77%)
Mar 20, 2024 121.08 122.57 120.85 122.27 794,244 +0.51(+0.42%)
Mar 19, 2024 120.66 122.21 120.14 121.76 1,031,436 +1.22(+1.02%)
Mar 18, 2024 120.45 120.99 120.17 120.53 940,069 +0.20(+0.17%)
Mar 15, 2024 118.45 120.96 118.45 120.33 1,347,997 +0.76(+0.63%)
Mar 14, 2024 119.55 120.41 118.42 119.58 962,491 +0.00(+0.00%)
Mar 13, 2024 119.02 120.23 119.02 119.58 847,552 +1.06(+0.89%)
Mar 12, 2024 118.74 119.09 117.87 118.52 865,600 +0.12(+0.10%)
Mar 11, 2024 119.06 119.72 117.78 118.40 959,551 -1.38(-1.15%)
Mar 08, 2024 120.69 121.82 119.46 119.78 797,389 -0.73(-0.60%)
Mar 07, 2024 121.03 121.97 120.47 120.50 971,056 -0.25(-0.21%)
Mar 06, 2024 121.57 121.59 119.63 120.75 896,849 -0.31(-0.26%)
Mar 05, 2024 119.77 121.66 119.77 121.06 811,614 +0.62(+0.51%)
Mar 04, 2024 119.76 121.56 119.70 120.44 806,204 +0.80(+0.67%)
Mar 01, 2024 120.03 120.10 118.85 119.65 970,068 -0.25(-0.21%)
Feb 29, 2024 120.57 121.00 119.00 119.89 975,229 -0.11(-0.09%)
Feb 28, 2024 118.90 120.47 118.81 120.00 709,072 +0.72(+0.60%)
Feb 27, 2024 118.78 119.33 118.01 119.29 524,966 +1.06(+0.89%)
Feb 26, 2024 117.80 119.18 117.80 118.23 815,112 +0.07(+0.06%)
Feb 23, 2024 118.22 119.66 118.08 118.16 721,385 +0.12(+0.10%)
Feb 22, 2024 117.52 118.58 117.20 118.04 827,419 +1.62(+1.40%)
Feb 21, 2024 115.83 116.49 115.25 116.42 716,324 +0.38(+0.33%)
Feb 20, 2024 116.70 117.91 115.78 116.04 1,153,554 -2.03(-1.72%)
Feb 16, 2024 117.68 118.81 117.45 118.07 739,685 +0.05(+0.04%)
Feb 15, 2024 116.81 118.63 116.81 118.02 1,088,870 +1.74(+1.50%)
Feb 14, 2024 115.45 116.33 114.56 116.28 989,422 +1.77(+1.55%)
Feb 13, 2024 115.47 116.44 112.95 114.50 1,385,085 -2.11(-1.81%)
Feb 12, 2024 114.77 117.44 114.77 116.62 1,155,210 +2.14(+1.87%)
Feb 09, 2024 111.58 114.55 111.58 114.47 953,315 +2.77(+2.48%)
Feb 08, 2024 110.76 111.76 109.78 111.70 807,381 +1.06(+0.95%)
Feb 07, 2024 110.97 111.36 110.00 110.65 798,144 -0.31(-0.28%)
Feb 06, 2024 111.68 112.42 110.15 110.96 780,970 -1.07(-0.95%)
Feb 05, 2024 111.26 112.71 110.41 112.02 989,100 -0.01(-0.01%)
Feb 02, 2024 110.06 113.30 109.83 112.03 1,119,936 +1.93(+1.76%)
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.