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

Raymond James Financial (NY: RJF )

124.42 +0.45 (+0.36%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2004 8.573 8.724 8.573 8.724 1,077,735 +0.14(+1.64%)
Aug 30, 2004 8.656 8.684 8.584 8.584 1,705,165 -0.06(-0.71%)
Aug 27, 2004 8.591 8.666 8.555 8.645 1,158,524 +0.02(+0.21%)
Aug 26, 2004 8.558 8.645 8.530 8.627 1,007,774 +0.08(+0.88%)
Aug 25, 2004 8.411 8.566 8.346 8.551 1,026,930 +0.16(+1.89%)
Aug 24, 2004 8.328 8.393 8.310 8.393 1,042,199 +0.12(+1.48%)
Aug 23, 2004 8.367 8.425 8.270 8.270 802,055 -0.08(-0.99%)
Aug 20, 2004 8.231 8.360 8.205 8.353 1,362,577 +0.07(+0.83%)
Aug 19, 2004 8.360 8.378 8.223 8.285 594,670 +2.77(+50.33%)
Aug 17, 2004 5.441 5.523 5.422 5.511 1,370,351 +0.12(+2.14%)
Aug 16, 2004 5.295 5.403 5.295 5.396 1,619,934 +0.12(+2.37%)
Aug 13, 2004 5.405 5.408 5.228 5.271 2,889,508 -0.16(-2.88%)
Aug 12, 2004 5.506 5.523 5.417 5.427 940,867 -0.08(-1.44%)
Aug 11, 2004 5.583 5.583 5.470 5.506 1,147,974 -0.10(-1.80%)
Aug 10, 2004 5.501 5.607 5.475 5.607 702,665 +0.11(+1.92%)
Aug 09, 2004 5.523 5.545 5.487 5.501 431,705 -0.04(-0.65%)
Aug 06, 2004 5.535 5.586 5.475 5.537 1,152,694 -0.02(-0.35%)
Aug 05, 2004 5.658 5.684 5.547 5.557 538,312 -0.09(-1.62%)
Aug 04, 2004 5.595 5.684 5.571 5.648 533,037 +0.05(+0.94%)
Aug 03, 2004 5.679 5.694 5.586 5.595 604,942 -0.10(-1.69%)
Aug 02, 2004 5.588 5.698 5.576 5.691 749,029 +0.08(+1.41%)
Jul 30, 2004 5.605 5.686 5.525 5.612 960,023 +0.01(+0.13%)
Jul 29, 2004 5.619 5.667 5.583 5.605 1,530,262 +0.03(+0.47%)
Jul 28, 2004 5.646 5.667 5.506 5.578 1,161,300 -0.07(-1.27%)
Jul 27, 2004 5.614 5.677 5.571 5.650 798,168 +0.04(+0.73%)
Jul 26, 2004 5.689 5.710 5.564 5.609 819,267 -0.06(-1.06%)
Jul 23, 2004 5.643 5.715 5.607 5.670 1,125,764 +0.03(+0.47%)
Jul 22, 2004 5.715 5.739 5.569 5.643 1,363,688 -0.07(-1.26%)
Jul 21, 2004 5.833 5.840 5.715 5.715 1,030,539 -0.10(-1.73%)
Jul 20, 2004 5.703 5.830 5.667 5.816 1,837,869 +0.09(+1.59%)
Jul 19, 2004 5.761 5.763 5.703 5.725 1,683,510 -0.04(-0.67%)
Jul 16, 2004 5.756 5.811 5.703 5.763 1,501,667 +0.01(+0.13%)
Jul 15, 2004 5.830 5.835 5.722 5.756 952,527 -0.07(-1.28%)
Jul 14, 2004 5.910 5.910 5.754 5.830 1,274,015 -0.08(-1.34%)
Jul 13, 2004 5.999 6.032 5.523 5.910 3,460,025 -0.05(-0.77%)
Jul 12, 2004 5.934 6.030 5.838 5.955 1,628,263 -0.01(-0.20%)
Jul 09, 2004 6.075 6.083 5.936 5.967 2,158,525 -0.08(-1.31%)
Jul 08, 2004 6.075 6.109 6.008 6.047 1,247,363 -0.05(-0.87%)
Jul 07, 2004 6.224 6.267 6.095 6.099 1,052,194 -0.16(-2.57%)
Jul 06, 2004 6.344 6.380 6.260 6.260 867,852 -0.11(-1.73%)
Jul 02, 2004 6.263 6.397 6.222 6.371 1,003,054 +0.06(+1.03%)
Jul 01, 2004 6.328 6.388 6.301 6.306 661,855 -0.05(-0.72%)
Jun 30, 2004 6.354 6.373 6.303 6.352 849,528 -0.02(-0.30%)
Jun 29, 2004 6.308 6.371 6.308 6.371 493,059 +0.04(+0.68%)
Jun 28, 2004 6.354 6.402 6.294 6.328 910,328 -0.03(-0.42%)
Jun 25, 2004 6.241 6.354 6.217 6.354 731,816 +0.08(+1.26%)
Jun 24, 2004 6.279 6.344 6.224 6.275 1,106,053 -0.06(-0.87%)
Jun 23, 2004 6.265 6.332 6.227 6.330 522,765 +0.04(+0.69%)
Jun 22, 2004 6.219 6.287 6.183 6.287 692,949 +0.04(+0.69%)
Jun 21, 2004 6.260 6.272 6.183 6.243 498,057 +0.00(+0.04%)
Jun 18, 2004 6.150 6.289 6.150 6.241 676,013 +0.09(+1.52%)
Jun 17, 2004 6.243 6.340 6.147 6.147 883,954 -0.12(-1.99%)
Jun 16, 2004 6.231 6.275 6.147 6.272 677,402 +0.09(+1.44%)
Jun 15, 2004 6.239 6.335 6.183 6.183 1,044,976 +0.00(+0.00%)
Jun 14, 2004 6.183 6.224 6.150 6.183 641,033 -0.01(-0.19%)
Jun 10, 2004 6.212 6.234 6.157 6.195 355,080 -0.02(-0.27%)
Jun 09, 2004 6.267 6.294 6.191 6.212 485,564 -0.07(-1.15%)
Jun 08, 2004 6.323 6.359 6.270 6.284 611,882 -0.09(-1.36%)
Jun 07, 2004 6.267 6.371 6.267 6.371 420,044 +0.13(+2.08%)
Jun 04, 2004 6.203 6.292 6.203 6.241 441,144 +0.09(+1.44%)
Jun 03, 2004 6.169 6.205 6.114 6.152 698,779 -0.02(-0.27%)
Jun 02, 2004 6.212 6.219 6.128 6.169 864,242 +0.01(+0.20%)
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.