Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raymond James Financial (NY: RJF )

125.31 -0.09 (-0.07%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 9, 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 (%)
Oct 31, 2003 4.385 4.385 4.369 4.353 849,112 -0.02(-0.39%)
Oct 30, 2003 4.392 4.392 4.354 4.370 368,129 -0.02(-0.37%)
Oct 29, 2003 4.307 4.390 4.307 4.386 645,058 +0.08(+1.91%)
Oct 28, 2003 4.269 4.306 4.269 4.304 572,599 +0.05(+1.15%)
Oct 27, 2003 4.250 4.295 4.223 4.255 483,898 +0.01(+0.33%)
Oct 24, 2003 4.237 4.252 4.207 4.241 1,007,774 +0.00(+0.10%)
Oct 23, 2003 4.162 4.258 4.153 4.237 1,834,399 +0.13(+3.06%)
Oct 22, 2003 4.045 4.142 4.034 4.111 1,325,098 +0.07(+1.64%)
Oct 21, 2003 4.032 4.081 4.019 4.045 590,505 +0.03(+0.85%)
Oct 20, 2003 4.032 4.051 4.008 4.011 491,810 -0.03(-0.66%)
Oct 17, 2003 4.066 4.066 3.981 4.037 683,371 -0.03(-0.68%)
Oct 16, 2003 4.081 4.089 4.056 4.065 523,876 -0.04(-0.91%)
Oct 15, 2003 4.135 4.160 4.087 4.103 612,576 -0.03(-0.65%)
Oct 14, 2003 4.152 4.152 4.097 4.129 840,783 -0.03(-0.72%)
Oct 13, 2003 4.082 4.159 4.082 4.159 1,069,823 +0.08(+1.88%)
Oct 10, 2003 4.108 4.125 4.076 4.082 598,834 -0.02(-0.60%)
Oct 09, 2003 4.159 4.162 4.101 4.107 667,130 -0.02(-0.59%)
Oct 08, 2003 4.162 4.182 4.132 4.131 750,000 -0.02(-0.46%)
Oct 07, 2003 4.115 4.162 4.115 4.151 532,621 +0.01(+0.34%)
Oct 06, 2003 4.108 4.159 4.096 4.137 413,937 +0.05(+1.28%)
Oct 03, 2003 4.160 4.160 4.078 4.084 573,848 +0.01(+0.16%)
Oct 02, 2003 4.018 4.078 4.017 4.078 949,057 +0.09(+2.38%)
Oct 01, 2003 3.890 3.992 3.890 3.983 620,072 +0.10(+2.67%)
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%)
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.