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

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
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 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.