Skip to main content

Raymond James Financial (NY: RJF )

121.12 +0.44 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.413 8.604 7.824 7.840 0 -0.78(-9.06%)
Feb 26, 2009 9.604 9.683 8.503 8.621 7,800,011 -0.74(-7.86%)
Feb 25, 2009 9.475 9.722 9.093 9.357 4,048,741 -0.20(-2.06%)
Feb 24, 2009 8.655 9.570 8.644 9.553 4,987,426 +0.97(+11.25%)
Feb 23, 2009 9.048 9.205 8.587 8.587 5,181,001 -0.35(-3.90%)
Feb 20, 2009 9.065 9.149 8.155 8.936 0 -0.16(-1.79%)
Feb 19, 2009 10.24 10.30 9.076 9.099 6,640,659 -0.92(-9.14%)
Feb 18, 2009 10.44 10.58 9.919 10.01 4,735,280 -0.29(-2.78%)
Feb 17, 2009 10.44 10.70 10.28 10.30 4,340,916 -0.66(-6.05%)
Feb 13, 2009 11.10 11.51 10.83 10.96 3,152,358 -0.30(-2.69%)
Feb 12, 2009 10.97 11.37 10.58 11.27 3,762,295 -0.02(-0.20%)
Feb 11, 2009 11.17 11.49 10.92 11.29 3,039,046 +0.23(+2.08%)
Feb 10, 2009 11.63 12.10 10.93 11.06 4,490,530 -0.79(-6.68%)
Feb 09, 2009 12.14 12.14 11.71 11.85 2,774,045 -0.30(-2.45%)
Feb 06, 2009 11.64 12.22 11.56 12.15 3,395,466 +0.58(+5.00%)
Feb 05, 2009 10.94 11.78 10.87 11.57 3,112,218 +0.47(+4.25%)
Feb 04, 2009 11.38 11.65 11.00 11.10 4,856,426 -0.28(-2.42%)
Feb 03, 2009 10.79 11.55 10.63 11.37 4,368,040 +0.60(+5.58%)
Feb 02, 2009 10.27 10.87 10.01 10.77 2,873,702 +0.38(+3.62%)
Jan 30, 2009 11.19 11.51 10.19 10.40 0 -0.71(-6.37%)
Jan 29, 2009 10.74 11.36 10.69 11.10 5,725,407 -0.10(-0.90%)
Jan 28, 2009 10.43 11.41 10.25 11.20 6,233,539 +1.04(+10.28%)
Jan 27, 2009 9.688 10.20 9.604 10.16 3,394,555 +0.56(+5.85%)
Jan 26, 2009 9.902 10.18 9.360 9.598 2,918,244 -0.26(-2.62%)
Jan 23, 2009 9.138 10.00 9.009 9.857 3,703,448 +0.56(+5.98%)
Jan 22, 2009 9.570 9.992 8.851 9.301 6,875,518 +0.22(+2.41%)
Jan 21, 2009 8.250 9.082 8.172 9.082 2,633,908 +0.98(+12.14%)
Jan 20, 2009 8.874 8.986 8.099 8.099 3,358,617 -1.00(-10.99%)
Jan 16, 2009 9.250 9.705 8.582 9.099 0 -0.03(-0.37%)
Jan 15, 2009 8.868 9.497 8.514 9.132 2,581,401 +0.04(+0.49%)
Jan 14, 2009 9.374 9.464 8.891 9.087 2,702,281 -0.42(-4.43%)
Jan 13, 2009 9.216 9.761 9.160 9.509 2,436,447 +0.22(+2.36%)
Jan 12, 2009 9.986 9.986 9.014 9.289 3,792,975 -0.72(-7.18%)
Jan 09, 2009 10.55 10.61 9.952 10.01 2,663,094 -0.42(-4.04%)
Jan 08, 2009 10.34 10.95 10.32 10.43 3,126,088 +0.10(+0.92%)
Jan 07, 2009 10.66 10.68 10.21 10.33 3,087,004 -0.44(-4.12%)
Jan 06, 2009 10.08 10.90 10.06 10.78 3,179,042 +0.72(+7.15%)
Jan 05, 2009 10.10 10.40 9.868 10.06 1,700,958 -0.06(-0.56%)
Jan 02, 2009 9.683 10.21 9.430 10.12 0 +0.49(+5.14%)
Jan 01, 2009 9.250 9.778 9.205 9.621 0 +0.00(+0.00%)
Dec 31, 2008 9.250 9.778 9.205 9.621 3,321,465 +0.40(+4.28%)
Dec 30, 2008 9.203 9.299 8.902 9.226 3,578,942 +0.11(+1.23%)
Dec 29, 2008 9.449 9.628 8.857 9.114 2,165,814 -0.39(-4.06%)
Dec 26, 2008 9.690 9.830 9.338 9.500 773,473 -0.20(-2.02%)
Dec 24, 2008 9.517 9.757 9.405 9.696 731,687 +0.10(+1.05%)
Dec 23, 2008 9.802 10.09 9.550 9.595 2,501,916 -0.07(-0.75%)
Dec 22, 2008 10.11 10.23 9.612 9.668 2,292,764 -0.41(-4.10%)
Dec 19, 2008 10.20 10.33 9.914 10.08 2,210,235 +0.00(+0.00%)
Dec 18, 2008 10.66 10.75 9.925 10.08 2,351,321 -0.58(-5.45%)
Dec 17, 2008 10.33 10.85 9.936 10.66 3,699,237 +0.27(+2.64%)
Dec 16, 2008 10.30 10.44 9.891 10.39 4,658,704 +0.56(+5.75%)
Dec 15, 2008 10.70 10.71 9.517 9.824 3,125,951 -0.88(-8.25%)
Dec 12, 2008 10.01 10.84 9.891 10.71 1,984,897 +0.54(+5.34%)
Dec 11, 2008 10.53 11.03 10.02 10.17 2,656,187 -0.46(-4.37%)
Dec 10, 2008 10.34 11.17 10.29 10.63 3,314,523 +0.30(+2.92%)
Dec 09, 2008 10.40 10.81 10.19 10.33 2,050,795 -0.17(-1.65%)
Dec 08, 2008 11.02 11.42 9.964 10.50 4,972,405 -0.38(-3.49%)
Dec 05, 2008 9.707 10.88 9.584 10.88 3,754,962 +0.96(+9.70%)
Dec 04, 2008 9.444 10.63 9.321 9.919 4,385,559 +0.36(+3.80%)
Dec 03, 2008 9.240 9.723 9.041 9.556 5,736,372 -0.02(-0.18%)
Dec 02, 2008 9.600 9.813 8.790 9.573 5,664,786 +0.11(+1.18%)
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.