Indicators

Raymond James Financial (NY: RJF )

126.42 +0.82 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.340	6.364	6.183	6.195	921,711	-0.16(-2.53%)
May 27, 2004	6.243	6.356	6.207	6.356	543,865	+0.09(+1.50%)
May 26, 2004	6.263	6.279	6.133	6.263	709,328	-0.03(-0.46%)
May 25, 2004	6.075	6.313	6.027	6.292	738,479	+0.20(+3.27%)
May 24, 2004	6.131	6.183	6.078	6.092	807,330	+0.02(+0.36%)
May 21, 2004	6.258	6.258	6.061	6.071	1,014,715	-0.07(-1.10%)
May 20, 2004	6.027	6.140	6.015	6.138	1,089,395	+0.10(+1.67%)
May 19, 2004	6.037	6.097	5.972	6.037	805,386	+0.05(+0.80%)
May 18, 2004	5.864	6.047	5.864	5.989	980,012	+0.18(+3.19%)
May 17, 2004	5.931	5.931	5.746	5.804	833,981	-0.17(-2.89%)
May 14, 2004	6.003	6.047	5.874	5.977	649,639	-0.00(-0.04%)
May 13, 2004	6.039	6.066	5.919	5.979	769,573	-0.02(-0.40%)
May 12, 2004	5.950	6.013	5.847	6.003	865,353	+0.02(+0.36%)
May 11, 2004	5.878	5.984	5.814	5.982	789,006	+0.13(+2.22%)
May 10, 2004	5.857	5.922	5.778	5.852	1,238,479	-0.06(-1.10%)
May 07, 2004	5.967	6.047	5.835	5.917	1,160,745	-0.14(-2.34%)
May 06, 2004	6.107	6.109	5.977	6.059	570,239	-0.10(-1.64%)
May 05, 2004	6.200	6.234	6.109	6.159	557,191	-0.02(-0.27%)
May 04, 2004	6.131	6.236	6.099	6.176	679,623	+0.06(+0.98%)

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.