Indicators

Raymond James Financial (NY: RJF )

124.79 -0.34 (-0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.34	15.52	15.15	15.34	1,152,074	-0.16(-1.05%)
May 27, 2010	15.19	15.52	15.00	15.50	977,187	+0.63(+4.23%)
May 26, 2010	14.86	15.27	14.78	14.87	1,691,143	+0.09(+0.59%)
May 25, 2010	14.47	14.82	14.26	14.78	737	-0.01(-0.04%)
May 24, 2010	14.77	15.20	14.77	14.79	2,009,096	-0.12(-0.80%)
May 21, 2010	14.07	14.91	13.84	14.91	2,742,796	+0.65(+4.53%)
May 20, 2010	14.35	14.59	14.25	14.26	2,164,197	-0.73(-4.88%)
May 19, 2010	14.95	15.13	14.59	14.99	1,692,896	+0.01(+0.07%)
May 18, 2010	15.57	15.69	14.93	14.98	1,396,037	-0.43(-2.78%)
May 17, 2010	15.65	15.78	15.17	15.41	1,493,575	-0.18(-1.15%)
May 14, 2010	15.59	16.24	15.53	15.59	1,952,460	-0.67(-4.10%)
May 13, 2010	16.32	16.56	16.24	16.26	720,252	-0.07(-0.43%)
May 12, 2010	16.16	16.38	16.02	16.33	1,047,049	+0.28(+1.72%)
May 11, 2010	16.21	16.35	16.02	16.05	1,217,898	-0.04(-0.24%)
May 10, 2010	16.13	16.16	15.81	16.09	2,040,205	+0.76(+4.99%)
May 07, 2010	15.32	15.56	14.87	15.32	3,317,079	-0.04(-0.28%)
May 06, 2010	15.37	16.07	14.39	15.37	921	-0.65(-4.03%)
May 05, 2010	16.02	16.36	15.92	16.01	2,361,676	-0.10(-0.64%)
May 04, 2010	16.58	16.61	15.99	16.12	1,547,724	-0.68(-4.04%)

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.