Indicators

Raymond James Financial (NY: RJF )

122.00 -1.19 (-0.97%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.86	14.00	13.77	13.97	855,690	+0.15(+1.09%)
Feb 25, 2010	13.75	13.89	13.59	13.82	1,439,623	-0.16(-1.12%)
Feb 24, 2010	14.14	14.18	13.90	13.98	1,990,361	-0.15(-1.07%)
Feb 23, 2010	14.46	14.52	14.09	14.13	1,159,588	-0.36(-2.46%)
Feb 22, 2010	14.49	14.55	14.36	14.49	694,468	+0.06(+0.45%)
Feb 19, 2010	14.17	14.53	14.17	14.42	1,054,578	+0.18(+1.29%)
Feb 18, 2010	14.27	14.31	14.12	14.24	990,913	-0.04(-0.30%)
Feb 17, 2010	14.23	14.31	14.14	14.28	1,660,436	+0.08(+0.53%)
Feb 16, 2010	14.09	14.25	13.89	14.20	871,438	+0.21(+1.47%)
Feb 12, 2010	13.67	14.00	14.00	14.00	1,078,661	+0.14(+1.01%)
Feb 11, 2010	13.85	13.94	13.76	13.86	1,168,179	-0.05(-0.39%)
Feb 10, 2010	13.73	14.09	13.72	13.91	1,334,250	+0.11(+0.82%)
Feb 09, 2010	13.85	13.98	13.72	13.80	1,565,498	+0.15(+1.11%)
Feb 08, 2010	13.61	13.79	13.40	13.65	1,332,886	+0.05(+0.36%)
Feb 05, 2010	13.84	13.95	13.35	13.60	3,270,016	-0.21(-1.53%)
Feb 04, 2010	14.31	14.40	13.81	13.81	2,082,837	-0.63(-4.38%)
Feb 03, 2010	14.29	14.76	14.29	14.44	2,923,019	+0.20(+1.40%)
Feb 02, 2010	13.86	14.36	13.84	14.24	1,529,616	+0.46(+3.31%)

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.