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

Raymond James Financial (NY: RJF )

125.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2003 2.754 2.791 2.701 2.719 683,371 -0.03(-1.01%)
Feb 27, 2003 2.651 2.754 2.618 2.747 1,856,470 +0.12(+4.68%)
Feb 26, 2003 2.679 2.689 2.624 2.624 828,290 -0.08(-2.81%)
Feb 25, 2003 2.620 2.700 2.614 2.700 889,506 +0.05(+2.02%)
Feb 24, 2003 2.771 2.771 2.644 2.647 1,415,881 -0.12(-4.43%)
Feb 21, 2003 2.738 2.774 2.716 2.770 534,703 +0.04(+1.57%)
Feb 20, 2003 2.771 2.797 2.727 2.727 1,226,403 -0.04(-1.58%)
Feb 19, 2003 2.721 2.786 2.670 2.771 1,225,986 +0.06(+2.37%)
Feb 18, 2003 2.668 2.732 2.668 2.707 1,031,927 +0.06(+2.26%)
Feb 14, 2003 2.631 2.662 2.611 2.647 1,019,851 +0.03(+0.98%)
Feb 13, 2003 2.615 2.647 2.600 2.621 1,006,108 +0.01(+0.33%)
Feb 12, 2003 2.657 2.684 2.605 2.613 1,158,940 -0.05(-1.88%)
Feb 11, 2003 2.672 2.738 2.660 2.663 1,351,750 -0.03(-0.95%)
Feb 10, 2003 2.673 2.728 2.663 2.688 1,471,267 +0.02(+0.88%)
Feb 07, 2003 2.706 2.711 2.655 2.665 1,962,245 -0.03(-0.99%)
Feb 06, 2003 2.748 2.748 2.679 2.692 1,865,632 -0.06(-2.06%)
Feb 05, 2003 2.729 2.836 2.728 2.748 1,440,034 +0.03(+1.18%)
Feb 04, 2003 2.748 2.776 2.712 2.716 2,173,378 -0.07(-2.60%)
Feb 03, 2003 2.724 2.799 2.721 2.789 1,323,016 +0.07(+2.47%)
Jan 31, 2003 2.647 2.728 2.647 2.721 1,528,319 +0.06(+2.41%)
Jan 30, 2003 2.707 2.719 2.644 2.657 1,138,951 -0.04(-1.43%)
Jan 29, 2003 2.689 2.735 2.656 2.696 1,263,049 -0.04(-1.33%)
Jan 28, 2003 2.650 2.732 2.650 2.732 2,043,866 +0.10(+3.73%)
Jan 27, 2003 2.616 2.689 2.590 2.634 1,826,487 -0.01(-0.20%)
Jan 24, 2003 2.723 2.723 2.639 2.639 1,898,946 -0.09(-3.44%)
Jan 23, 2003 2.714 2.748 2.653 2.733 1,619,102 +0.05(+1.79%)
Jan 22, 2003 2.735 2.743 2.672 2.685 1,741,117 -0.05(-1.83%)
Jan 21, 2003 2.800 2.834 2.710 2.735 1,377,152 -0.09(-3.25%)
Jan 17, 2003 2.828 2.913 2.755 2.827 3,915,745 -0.01(-0.53%)
Jan 16, 2003 3.260 3.279 2.716 2.842 8,111,751 -0.40(-12.26%)
Jan 15, 2003 3.413 3.413 3.239 3.239 1,098,141 -0.18(-5.16%)
Jan 14, 2003 3.415 3.416 3.357 3.415 1,196,419 +0.00(+0.00%)
Jan 13, 2003 3.415 3.472 3.403 3.415 1,821,073 +0.03(+0.95%)
Jan 10, 2003 3.373 3.415 3.331 3.383 1,281,789 -0.03(-0.94%)
Jan 09, 2003 3.303 3.458 3.303 3.415 1,555,803 +0.13(+3.93%)
Jan 08, 2003 3.309 3.348 3.267 3.286 534,287 -0.02(-0.68%)
Jan 07, 2003 3.362 3.362 3.298 3.309 742,504 -0.06(-1.90%)
Jan 06, 2003 3.234 3.373 3.234 3.373 610,911 +0.14(+4.36%)
Jan 03, 2003 3.218 3.254 3.173 3.232 509,717 +0.01(+0.43%)
Jan 02, 2003 3.173 3.218 3.122 3.218 1,741,117 +0.06(+1.93%)
Dec 31, 2002 3.148 3.186 3.089 3.157 647,141 +0.03(+0.96%)
Dec 30, 2002 3.207 3.223 3.074 3.127 1,697,808 -0.11(-3.40%)
Dec 27, 2002 3.325 3.331 3.203 3.237 378,956 -0.09(-2.79%)
Dec 26, 2002 3.335 3.367 3.314 3.330 375,208 -0.01(-0.26%)
Dec 24, 2002 3.394 3.394 3.326 3.338 300,666 -0.04(-1.33%)
Dec 23, 2002 3.373 3.394 3.328 3.383 638,812 +0.01(+0.19%)
Dec 20, 2002 3.309 3.382 3.302 3.377 618,823 +0.10(+3.03%)
Dec 19, 2002 3.271 3.360 3.243 3.278 585,508 -0.05(-1.44%)
Dec 18, 2002 3.364 3.375 3.309 3.326 520,544 -0.04(-1.30%)
Dec 17, 2002 3.378 3.415 3.359 3.369 640,894 -0.02(-0.72%)
Dec 16, 2002 3.304 3.394 3.304 3.394 791,644 +0.09(+2.88%)
Dec 13, 2002 3.319 3.338 3.287 3.299 307,329 -0.03(-0.77%)
Dec 12, 2002 3.335 3.379 3.309 3.325 628,401 -0.04(-1.11%)
Dec 11, 2002 3.346 3.405 3.341 3.362 614,242 -0.01(-0.16%)
Dec 10, 2002 3.313 3.367 3.287 3.367 543,448 +0.10(+3.07%)
Dec 09, 2002 3.373 3.373 3.260 3.267 706,274 -0.12(-3.59%)
Dec 06, 2002 3.284 3.389 3.267 3.389 531,371 +0.08(+2.35%)
Dec 05, 2002 3.415 3.421 3.305 3.311 700,861 -0.11(-3.21%)
Dec 04, 2002 3.421 3.430 3.347 3.421 840,783 -0.03(-0.77%)
Dec 03, 2002 3.411 3.504 3.378 3.447 1,001,944 +0.01(+0.15%)
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.