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

Raymond James Financial (NY: RJF )

125.04 -0.36 (-0.29%)
Streaming Delayed Price Updated: 11:48 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 (%)
Dec 31, 2003 4.029 4.052 3.994 4.024 473,487 -0.02(-0.55%)
Dec 30, 2003 4.045 4.056 4.022 4.046 433,093 +0.01(+0.16%)
Dec 29, 2003 3.924 4.043 3.924 4.040 614,242 +0.13(+3.36%)
Dec 26, 2003 3.906 3.926 3.888 3.908 276,096 -0.00(-0.08%)
Dec 24, 2003 3.933 3.936 3.910 3.912 99,944 -0.02(-0.60%)
Dec 23, 2003 3.924 3.949 3.924 3.935 470,155 +0.01(+0.14%)
Dec 22, 2003 3.895 3.909 3.886 3.930 940,311 +0.03(+0.68%)
Dec 19, 2003 3.917 3.917 3.876 3.903 617,990 -0.03(-0.71%)
Dec 18, 2003 3.906 3.934 3.863 3.931 1,066,908 +0.02(+0.49%)
Dec 17, 2003 3.922 3.935 3.899 3.912 585,925 -0.01(-0.30%)
Dec 16, 2003 3.949 3.960 3.923 3.923 769,156 -0.00(-0.03%)
Dec 15, 2003 4.029 4.041 3.923 3.924 609,245 -0.06(-1.55%)
Dec 12, 2003 3.997 3.997 3.969 3.986 418,101 -0.01(-0.19%)
Dec 11, 2003 3.934 4.005 3.934 3.994 486,396 +0.05(+1.24%)
Dec 10, 2003 3.954 3.960 3.920 3.945 429,345 +0.01(+0.24%)
Dec 09, 2003 4.066 4.066 3.935 3.935 742,088 -0.13(-3.10%)
Dec 08, 2003 4.000 4.064 4.000 4.061 1,060,245 +0.07(+1.87%)
Dec 05, 2003 4.026 4.026 3.984 3.986 620,905 -0.05(-1.19%)
Dec 04, 2003 4.027 4.050 4.014 4.034 963,632 +0.00(+0.00%)
Dec 03, 2003 4.008 4.057 4.008 4.034 1,451,694 +0.03(+0.75%)
Dec 02, 2003 4.043 4.055 3.977 4.004 795,392 -0.01(-0.35%)
Dec 01, 2003 3.954 4.018 3.953 4.018 1,059,828 +0.07(+1.87%)
Nov 28, 2003 3.929 3.946 3.925 3.945 270,683 +0.02(+0.44%)
Nov 26, 2003 3.931 3.944 3.906 3.928 542,615 +0.00(+0.03%)
Nov 25, 2003 3.919 3.950 3.919 3.926 730,428 +0.01(+0.25%)
Nov 24, 2003 3.901 3.939 3.872 3.917 956,552 +0.03(+0.71%)
Nov 21, 2003 3.912 3.919 3.871 3.889 861,605 -0.02(-0.55%)
Nov 20, 2003 3.921 3.937 3.890 3.910 872,016 -0.02(-0.54%)
Nov 19, 2003 4.021 4.021 3.920 3.932 2,029,291 -0.08(-1.97%)
Nov 18, 2003 4.076 4.085 3.997 4.011 1,548,308 -0.05(-1.34%)
Nov 17, 2003 4.079 4.083 4.026 4.065 2,664,355 -0.13(-3.15%)
Nov 14, 2003 4.290 4.342 4.198 4.198 2,909,636 -0.15(-3.37%)
Nov 13, 2003 4.285 4.354 4.285 4.344 1,268,046 +0.05(+1.12%)
Nov 12, 2003 4.281 4.315 4.259 4.296 8,122,162 +0.03(+0.60%)
Nov 11, 2003 4.291 4.291 4.255 4.270 567,185 -0.02(-0.57%)
Nov 10, 2003 4.342 4.342 4.280 4.295 709,190 -0.05(-1.08%)
Nov 07, 2003 4.249 4.364 4.269 4.342 2,010,135 +0.09(+2.19%)
Nov 06, 2003 4.256 4.268 4.237 4.249 876,597 -0.01(-0.33%)
Nov 05, 2003 4.354 4.255 4.206 4.263 410,605 -0.01(-0.15%)
Nov 04, 2003 4.354 4.354 4.268 4.269 1,147,488 -0.12(-2.68%)
Nov 03, 2003 4.349 4.405 4.338 4.386 1,148,946 +0.03(+0.76%)
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%)
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.