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 (%)
Sep 30, 2003 3.889 3.917 3.867 3.879 630,483 -0.01(-0.38%)
Sep 29, 2003 3.853 3.904 3.826 3.894 386,868 +0.06(+1.53%)
Sep 26, 2003 3.895 3.900 3.836 3.836 613,826 -0.06(-1.56%)
Sep 25, 2003 3.919 3.924 3.886 3.897 518,878 -0.01(-0.14%)
Sep 24, 2003 3.984 3.988 3.902 3.902 396,030 -0.07(-1.67%)
Sep 23, 2003 3.988 3.999 3.924 3.968 514,714 -0.04(-1.04%)
Sep 22, 2003 4.044 4.044 3.968 4.010 321,904 -0.03(-0.84%)
Sep 19, 2003 4.089 4.089 4.034 4.044 767,491 -0.05(-1.30%)
Sep 18, 2003 4.002 4.107 3.997 4.097 765,408 +0.13(+3.25%)
Sep 17, 2003 4.013 4.024 3.947 3.968 255,275 -0.02(-0.56%)
Sep 16, 2003 4.003 4.003 3.970 3.990 308,162 +0.02(+0.51%)
Sep 15, 2003 3.945 3.970 3.914 3.970 505,552 +0.03(+0.65%)
Sep 12, 2003 3.898 3.953 3.869 3.945 411,438 +0.05(+1.18%)
Sep 11, 2003 3.870 3.909 3.870 3.899 353,137 +0.02(+0.47%)
Sep 10, 2003 3.970 3.974 3.851 3.881 739,589 -0.10(-2.52%)
Sep 09, 2003 3.957 4.003 3.954 3.981 504,720 +0.02(+0.54%)
Sep 08, 2003 3.960 3.979 3.926 3.960 546,780 +0.01(+0.27%)
Sep 05, 2003 4.031 4.031 3.930 3.949 359,800 -0.07(-1.62%)
Sep 04, 2003 3.968 4.015 3.962 4.014 947,391 +0.05(+1.37%)
Sep 03, 2003 3.901 4.024 3.901 3.960 1,560,384 +0.03(+0.82%)
Sep 02, 2003 3.826 3.937 3.815 3.928 702,110 +0.11(+2.88%)
Aug 29, 2003 3.831 3.833 3.786 3.818 417,685 -0.02(-0.64%)
Aug 28, 2003 3.735 3.842 3.731 3.842 693,781 +0.09(+2.42%)
Aug 27, 2003 3.747 3.794 3.720 3.751 483,898 +0.01(+0.14%)
Aug 26, 2003 3.799 3.810 3.695 3.746 1,230,567 -0.05(-1.32%)
Aug 25, 2003 3.867 3.868 3.773 3.796 814,964 -0.09(-2.23%)
Aug 22, 2003 3.966 3.981 3.872 3.883 470,155 -0.06(-1.57%)
Aug 21, 2003 3.948 3.986 3.930 3.945 661,716 +0.00(+0.08%)
Aug 20, 2003 3.840 3.941 3.822 3.941 852,027 +0.05(+1.23%)
Aug 19, 2003 3.895 3.895 3.844 3.893 739,589 +0.00(+0.00%)
Aug 18, 2003 3.895 3.900 3.872 3.893 495,558 -0.01(-0.19%)
Aug 15, 2003 3.901 3.906 3.842 3.901 232,787 +0.00(+0.08%)
Aug 14, 2003 3.872 3.902 3.855 3.898 450,583 +0.02(+0.58%)
Aug 13, 2003 3.885 3.901 3.852 3.875 521,793 -0.01(-0.25%)
Aug 12, 2003 3.773 3.885 3.773 3.885 865,353 +0.11(+2.83%)
Aug 11, 2003 3.775 3.802 3.720 3.778 495,974 -0.02(-0.62%)
Aug 08, 2003 3.735 3.837 3.735 3.802 1,441,284 +0.07(+1.77%)
Aug 07, 2003 3.622 3.735 3.602 3.735 1,104,387 +0.10(+2.88%)
Aug 06, 2003 3.562 3.646 3.544 3.631 812,466 +0.09(+2.66%)
Aug 05, 2003 3.591 3.627 3.517 3.537 589,672 -0.07(-1.92%)
Aug 04, 2003 3.627 3.628 3.516 3.606 703,359 -0.02(-0.56%)
Aug 01, 2003 3.709 3.709 3.625 3.627 515,963 -0.08(-2.22%)
Jul 31, 2003 3.741 3.774 3.709 3.709 675,042 -0.01(-0.29%)
Jul 30, 2003 3.720 3.724 3.677 3.719 743,754 +0.01(+0.26%)
Jul 29, 2003 3.735 3.746 3.695 3.710 458,912 -0.01(-0.26%)
Jul 28, 2003 3.730 3.759 3.716 3.719 619,656 -0.02(-0.66%)
Jul 25, 2003 3.727 3.761 3.693 3.744 537,202 +0.02(+0.46%)
Jul 24, 2003 3.735 3.777 3.718 3.727 757,080 +0.01(+0.20%)
Jul 23, 2003 3.770 3.775 3.719 3.719 551,777 -0.04(-0.94%)
Jul 22, 2003 3.761 3.782 3.727 3.755 1,107,719 +0.02(+0.54%)
Jul 21, 2003 3.783 3.794 3.709 3.734 1,193,504 -0.03(-0.88%)
Jul 18, 2003 3.813 3.813 3.735 3.767 1,204,748 -0.01(-0.23%)
Jul 17, 2003 3.920 3.920 3.764 3.776 1,164,770 -0.14(-3.68%)
Jul 16, 2003 3.949 3.949 3.906 3.920 1,126,875 -0.02(-0.59%)
Jul 15, 2003 3.857 3.944 3.857 3.944 1,358,413 +0.10(+2.67%)
Jul 14, 2003 3.796 3.878 3.796 3.841 1,348,835 +0.11(+2.92%)
Jul 11, 2003 3.649 3.751 3.642 3.732 535,536 +0.09(+2.49%)
Jul 10, 2003 3.745 3.745 3.601 3.642 622,987 -0.10(-2.76%)
Jul 09, 2003 3.783 3.794 3.698 3.745 944,892 -0.04(-1.02%)
Jul 08, 2003 3.629 3.783 3.627 3.783 1,029,012 +0.15(+4.17%)
Jul 07, 2003 3.615 3.655 3.586 3.632 477,651 +0.05(+1.46%)
Jul 03, 2003 3.500 3.581 3.492 3.580 580,094 +0.06(+1.67%)
Jul 02, 2003 3.506 3.530 3.471 3.521 1,409,634 +0.03(+0.89%)
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.