Indicators

Raymond James Financial (NY: RJF )

125.70 +0.54 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	56.84	57.18	56.03	56.04	2,067,929	-0.60(-1.06%)
Feb 27, 2018	56.58	57.47	56.23	56.64	2,092,492	+0.66(+1.19%)
Feb 26, 2018	55.57	56.00	54.99	55.98	675,387	+0.68(+1.24%)
Feb 23, 2018	54.51	55.29	54.45	55.29	1,065,171	+0.84(+1.54%)
Feb 22, 2018			54.33	54.45	951,561	-0.69(-1.25%)
Feb 21, 2018	55.74	56.14	55.12	55.14	1,316,783	-0.61(-1.10%)
Feb 20, 2018	55.75	56.32	55.51	55.75	1,140,950	-0.20(-0.36%)
Feb 16, 2018		55.95	55.95	55.95	0	+0.76(+1.37%)
Feb 15, 2018	55.60	55.85	54.68	55.20	1,405,337	+0.18(+0.32%)
Feb 14, 2018	53.44	55.05	53.34	55.02	1,869,396	+1.38(+2.58%)
Feb 13, 2018	53.47	53.86	52.94	53.64	1,066,874	-0.17(-0.31%)
Feb 12, 2018	53.10	54.30	52.75	53.81	2,007,235	+1.17(+2.22%)
Feb 09, 2018	52.51	53.00	51.00	52.64	2,298,100	+0.62(+1.19%)
Feb 08, 2018	55.09	55.09	52.00	52.02	2,009,024	-3.02(-5.48%)
Feb 07, 2018	54.88	56.09	54.88	55.04	1,172,811	-0.22(-0.40%)
Feb 06, 2018	53.03	55.40	52.79	55.26	1,684,271	+0.17(+0.31%)
Feb 05, 2018	56.22	57.13	54.17	55.09	1,491,013	-1.93(-3.38%)
Feb 02, 2018	58.52	58.83	56.82	57.02	1,090,989	-1.83(-3.11%)

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.