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

Raymond James Financial (NY: RJF )

125.40 +0.13 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2008 8.899 9.407 8.856 9.255 3,452,642 +0.34(+3.82%)
Dec 30, 2008 8.893 8.985 8.602 8.915 3,703,753 +0.11(+1.23%)
Dec 29, 2008 9.131 9.304 8.558 8.807 2,241,344 -0.37(-4.06%)
Dec 26, 2008 9.363 9.498 9.023 9.180 800,446 -0.19(-2.02%)
Dec 24, 2008 9.196 9.428 9.088 9.369 757,204 +0.10(+1.05%)
Dec 23, 2008 9.471 9.747 9.228 9.272 2,589,167 -0.07(-0.75%)
Dec 22, 2008 9.774 9.887 9.288 9.342 2,372,721 -0.40(-4.10%)
Dec 19, 2008 9.855 9.985 9.580 9.742 2,287,314 +0.00(+0.00%)
Dec 18, 2008 10.30 10.38 9.590 9.742 2,433,321 -0.56(-5.45%)
Dec 17, 2008 9.985 10.48 9.601 10.30 3,828,243 +0.26(+2.64%)
Dec 16, 2008 9.952 10.09 9.558 10.04 4,821,170 +0.55(+5.75%)
Dec 15, 2008 10.34 10.35 9.196 9.493 3,234,965 -0.85(-8.25%)
Dec 12, 2008 9.677 10.48 9.558 10.35 2,054,118 +0.52(+5.34%)
Dec 11, 2008 10.17 10.65 9.682 9.823 2,748,818 -0.45(-4.37%)
Dec 10, 2008 9.996 10.79 9.947 10.27 3,430,112 +0.29(+2.92%)
Dec 09, 2008 10.05 10.44 9.850 9.979 2,122,313 -0.17(-1.65%)
Dec 08, 2008 10.64 11.03 9.628 10.15 5,145,811 -0.37(-3.49%)
Dec 05, 2008 9.380 10.51 9.261 10.51 3,885,911 +0.93(+9.70%)
Dec 04, 2008 9.126 10.27 9.007 9.585 4,538,499 +0.35(+3.80%)
Dec 03, 2008 8.928 9.396 8.737 9.234 5,936,420 -0.02(-0.18%)
Dec 02, 2008 9.277 9.482 8.494 9.250 5,862,337 +0.11(+1.18%)
Dec 01, 2008 11.49 11.49 9.023 9.142 6,389,425 -2.73(-22.99%)
Nov 28, 2008 11.12 11.87 10.83 11.87 1,927,516 +0.55(+4.87%)
Nov 26, 2008 9.677 11.36 9.471 11.32 5,006,270 +1.50(+15.24%)
Nov 25, 2008 9.401 9.909 8.937 9.823 3,713,188 +0.52(+5.64%)
Nov 24, 2008 7.851 9.520 7.726 9.299 3,832,950 +1.57(+20.35%)
Nov 21, 2008 7.143 7.840 6.775 7.726 5,046,736 +0.69(+9.83%)
Nov 20, 2008 7.429 7.861 6.981 7.035 5,559,095 -0.48(-6.33%)
Nov 19, 2008 8.272 8.439 7.499 7.510 2,418,183 -0.79(-9.51%)
Nov 18, 2008 8.645 8.801 7.840 8.299 3,948,706 -0.25(-2.91%)
Nov 17, 2008 9.093 9.207 8.526 8.548 5,079,277 -0.71(-7.70%)
Nov 14, 2008 9.742 9.828 9.218 9.261 0 -0.73(-7.35%)
Nov 13, 2008 9.115 9.996 8.439 9.996 3,714,797 +0.94(+10.38%)
Nov 12, 2008 9.185 9.601 8.931 9.055 3,572,550 -0.19(-2.05%)
Nov 11, 2008 9.904 9.904 9.072 9.245 4,461,575 -0.51(-5.26%)
Nov 10, 2008 10.64 11.55 9.245 9.758 5,795,745 -0.84(-7.95%)
Nov 07, 2008 10.51 10.65 10.27 10.60 1,610,059 +0.19(+1.87%)
Nov 06, 2008 11.16 11.18 10.41 10.41 3,349,029 -0.75(-6.73%)
Nov 05, 2008 12.39 12.41 11.02 11.16 4,236,289 -2.02(-15.33%)
Nov 04, 2008 12.95 13.23 12.51 13.18 3,373,192 +0.47(+3.70%)
Nov 03, 2008 12.57 12.90 12.28 12.71 2,184,342 +0.12(+0.99%)
Oct 31, 2008 11.69 12.82 11.48 12.58 3,362,851 +0.96(+8.28%)
Oct 30, 2008 11.07 11.71 10.89 11.62 3,369,237 +0.84(+7.76%)
Oct 29, 2008 10.61 11.44 9.320 10.78 4,766,151 +0.15(+1.37%)
Oct 28, 2008 9.731 10.64 9.158 10.64 4,404,605 +1.05(+10.93%)
Oct 27, 2008 9.677 10.42 9.563 9.590 3,293,351 -0.14(-1.39%)
Oct 24, 2008 10.07 10.42 9.547 9.725 5,738,680 -1.06(-9.82%)
Oct 23, 2008 11.26 11.49 10.48 10.78 7,317,684 -0.47(-4.18%)
Oct 22, 2008 12.31 12.34 10.89 11.25 4,654,957 -1.27(-10.14%)
Oct 21, 2008 12.89 13.25 12.48 12.52 2,904,417 -0.66(-5.00%)
Oct 20, 2008 13.39 13.47 12.65 13.18 2,284,555 -0.11(-0.81%)
Oct 17, 2008 12.98 13.79 12.53 13.29 2,528,346 +0.18(+1.36%)
Oct 16, 2008 11.76 13.40 11.27 13.11 3,484,158 +1.43(+12.26%)
Oct 15, 2008 13.72 13.72 11.68 11.68 2,025,126 -2.17(-15.65%)
Oct 14, 2008 14.71 14.95 12.91 13.85 3,574,219 -0.25(-1.80%)
Oct 13, 2008 13.50 14.10 12.14 14.10 3,417,023 +2.63(+22.88%)
Oct 10, 2008 11.55 12.19 9.996 11.48 10,830,964 -0.29(-2.48%)
Oct 09, 2008 13.62 14.25 11.76 11.77 4,918,609 -1.46(-11.07%)
Oct 08, 2008 13.42 14.09 13.11 13.23 3,331,298 -0.34(-2.51%)
Oct 07, 2008 14.92 15.10 13.57 13.57 2,083,568 -1.18(-8.02%)
Oct 06, 2008 14.68 15.40 13.75 14.76 2,476,659 -0.18(-1.19%)
Oct 03, 2008 16.85 17.34 14.80 14.93 0 -1.64(-9.88%)
Oct 02, 2008 17.07 17.42 16.47 16.57 1,485,206 -0.71(-4.13%)
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.