Indicators

Raymond James Financial (NY: RJF )

126.42 +0.82 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	19.63	19.85	19.61	19.76	2,856,358	+0.20(+1.00%)
Feb 28, 2012	19.74	19.74	19.41	19.56	1,730,181	-0.13(-0.68%)
Feb 27, 2012	19.59	19.83	19.35	19.70	1,323,182	-0.07(-0.34%)
Feb 24, 2012	19.76	19.92	19.49	19.76	964,853	-0.02(-0.08%)
Feb 23, 2012	19.57	19.86	19.41	19.78	966,151	+0.28(+1.46%)
Feb 22, 2012	19.55	19.72	19.39	19.49	1,413,617	-0.23(-1.19%)
Feb 21, 2012	19.85	19.96	19.65	19.73	1,044,088	-0.07(-0.34%)
Feb 17, 2012	19.61	19.91	19.45	19.80	1,771,258	+0.27(+1.40%)
Feb 16, 2012	19.24	19.58	19.21	19.52	3,117,152	+0.28(+1.48%)
Feb 15, 2012	19.49	19.52	18.99	19.24	13,607,519	-0.13(-0.69%)
Feb 14, 2012	18.85	19.48	18.71	19.37	3,758,672	-0.13(-0.66%)
Feb 13, 2012	19.55	19.60	19.29	19.50	966,749	+0.21(+1.10%)
Feb 10, 2012	19.48	19.54	19.21	19.29	903,143	-0.44(-2.21%)
Feb 09, 2012	19.72	19.90	19.40	19.72	1,421,811	+0.10(+0.51%)
Feb 08, 2012	19.79	19.80	19.49	19.62	817,700	-0.11(-0.57%)
Feb 07, 2012	19.77	19.93	19.65	19.73	610,802	-0.12(-0.59%)
Feb 06, 2012	19.93	19.99	19.66	19.85	1,212,357	-0.25(-1.25%)
Feb 03, 2012	19.86	20.22	19.84	20.10	1,263,542	+0.56(+2.89%)
Feb 02, 2012	19.89	19.91	19.47	19.54	1,542,064	-0.37(-1.88%)

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.