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

Raymond James Financial (NY: RJF )

124.72 +0.75 (+0.60%)
Streaming Delayed Price Updated: 2:50 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 (%)
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%)
Jul 01, 2003 3.527 3.528 3.453 3.490 1,158,107 -0.04(-1.06%)
Jun 30, 2003 3.506 3.533 3.505 3.527 792,893 +0.03(+0.98%)
Jun 27, 2003 3.543 3.543 3.479 3.493 637,979 -0.04(-1.27%)
Jun 26, 2003 3.506 3.559 3.495 3.538 1,049,418 +0.03(+0.94%)
Jun 25, 2003 3.581 3.581 3.492 3.505 659,217 -0.03(-0.79%)
Jun 24, 2003 3.461 3.533 3.461 3.533 835,370 +0.07(+2.07%)
Jun 23, 2003 3.516 3.517 3.440 3.461 680,455 -0.05(-1.52%)
Jun 20, 2003 3.574 3.613 3.512 3.514 821,211 -0.05(-1.41%)
Jun 19, 2003 3.670 3.674 3.565 3.565 1,148,529 -0.11(-3.02%)
Jun 18, 2003 3.690 3.700 3.629 3.676 1,370,489 -0.01(-0.35%)
Jun 17, 2003 3.629 3.693 3.602 3.688 1,565,798 +0.08(+2.10%)
Jun 16, 2003 3.538 3.623 3.522 3.613 1,223,071 +0.07(+2.11%)
Jun 13, 2003 3.559 3.565 3.486 3.538 989,867 -0.03(-0.87%)
Jun 12, 2003 3.524 3.569 3.501 3.569 986,952 +0.05(+1.33%)
Jun 11, 2003 3.469 3.527 3.464 3.522 1,047,752 +0.04(+1.26%)
Jun 10, 2003 3.496 3.517 3.446 3.478 651,305 -0.00(-0.06%)
Jun 09, 2003 3.522 3.550 3.443 3.480 1,264,715 -0.10(-2.66%)
Jun 06, 2003 3.523 3.611 3.522 3.575 2,000,973 +0.07(+2.10%)
Jun 05, 2003 3.430 3.521 3.410 3.502 857,857 +0.07(+2.08%)
Jun 04, 2003 3.363 3.439 3.346 3.430 978,623 +0.06(+1.68%)
Jun 03, 2003 3.314 3.374 3.294 3.374 874,515 +0.05(+1.48%)
Jun 02, 2003 3.282 3.355 3.282 3.325 691,283 +0.07(+2.10%)
May 30, 2003 3.211 3.276 3.211 3.256 473,070 +0.05(+1.53%)
May 29, 2003 3.191 3.247 3.187 3.207 578,845 +0.02(+0.74%)
May 28, 2003 3.130 3.202 3.130 3.184 436,424 +0.06(+1.88%)
May 27, 2003 2.990 3.130 2.990 3.125 455,997 +0.11(+3.57%)
May 23, 2003 3.032 3.052 3.016 3.017 199,472 -0.02(-0.63%)
May 22, 2003 3.026 3.049 3.016 3.036 335,647 -0.00(-0.03%)
May 21, 2003 3.020 3.052 3.003 3.037 336,480 +0.01(+0.28%)
May 20, 2003 3.036 3.059 2.996 3.029 404,775 -0.02(-0.60%)
May 19, 2003 3.095 3.095 3.006 3.047 539,284 -0.05(-1.55%)
May 16, 2003 3.116 3.175 3.095 3.095 750,000 -0.04(-1.36%)
May 15, 2003 3.100 3.148 3.089 3.138 655,886 +0.05(+1.55%)
May 14, 2003 3.152 3.159 3.082 3.090 508,884 -0.04(-1.40%)
May 13, 2003 3.121 3.151 3.106 3.133 396,863 -0.01(-0.44%)
May 12, 2003 3.119 3.156 3.098 3.147 464,325 +0.03(+0.92%)
May 09, 2003 3.092 3.122 3.074 3.119 391,866 +0.04(+1.39%)
May 08, 2003 3.122 3.132 3.075 3.076 502,221 -0.09(-2.80%)
May 07, 2003 3.177 3.196 3.127 3.164 603,415 -0.01(-0.40%)
May 06, 2003 3.136 3.202 3.136 3.177 740,006 +0.03(+0.98%)
May 05, 2003 3.148 3.169 3.133 3.146 470,572 +0.00(+0.10%)
May 02, 2003 3.061 3.154 3.016 3.143 598,418 +0.07(+2.15%)
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.