Indicators

Raymond James Financial (NY: RJF )

125.40 +0.13 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.78	53.71	50.83	52.12	3,091,653	-1.59(-2.96%)
Feb 27, 2020	54.60	56.09	53.63	53.71	2,264,207	-2.40(-4.28%)
Feb 26, 2020	57.10	57.83	56.11	56.11	2,184,520	-0.57(-1.00%)
Feb 25, 2020	58.68	58.68	56.64	56.68	2,239,442	-1.75(-3.00%)
Feb 24, 2020	58.76	59.11	57.61	58.43	2,002,417	-2.41(-3.95%)
Feb 21, 2020	62.54	62.79	60.54	60.84	1,900,655	-2.27(-3.60%)
Feb 20, 2020	63.09	63.85	62.54	63.11	1,640,124	+0.00(+0.00%)
Feb 19, 2020	62.20	63.23	62.01	63.11	1,796,045	+1.14(+1.84%)
Feb 18, 2020	61.47	62.00	61.28	61.97	1,884,707	+0.30(+0.49%)
Feb 14, 2020	61.38	62.02	61.33	61.67	1,793,797	+0.12(+0.19%)
Feb 13, 2020	60.28	61.56	59.95	61.55	2,182,028	+0.93(+1.54%)
Feb 12, 2020	60.61	60.92	60.20	60.62	870,306	+0.47(+0.79%)
Feb 11, 2020	59.10	60.26	59.07	60.14	1,075,415	+1.41(+2.41%)
Feb 10, 2020	58.31	58.74	58.08	58.73	907,528	+0.11(+0.19%)
Feb 07, 2020	58.36	58.81	58.06	58.62	772,071	-0.22(-0.38%)
Feb 06, 2020	60.28	60.28	58.62	58.84	830,363	-0.91(-1.52%)
Feb 05, 2020	59.50	60.11	59.35	59.75	1,639,531	+1.08(+1.84%)
Feb 04, 2020	58.32	59.05	58.22	58.67	1,093,212	+1.36(+2.37%)

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.