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 29, 2020	43.72	44.20	42.93	43.43	1,087,642	-0.88(-1.99%)
May 28, 2020	46.51	46.66	44.14	44.31	993,826	-1.44(-3.14%)
May 27, 2020	45.85	46.26	44.62	45.75	1,694,320	+1.66(+3.75%)
May 26, 2020	42.90	44.68	42.23	44.09	1,689,056	+3.22(+7.87%)
May 22, 2020	40.61	41.32	40.06	40.88	1,374,150	+0.27(+0.66%)
May 21, 2020	41.03	41.21	40.46	40.61	1,635,915	-0.65(-1.57%)
May 20, 2020	40.09	41.70	40.09	41.25	1,635,158	+1.85(+4.69%)
May 19, 2020	40.42	41.09	39.35	39.40	1,415,081	-1.32(-3.23%)
May 18, 2020	39.08	41.18	39.08	40.72	1,981,068	+2.46(+6.42%)
May 15, 2020	38.36	39.24	37.66	38.26	4,491,272	-0.61(-1.58%)
May 14, 2020	36.28	38.98	35.45	38.88	1,950,500	+1.66(+4.46%)
May 13, 2020	39.40	39.78	36.90	37.22	1,438,457	-2.41(-6.09%)
May 12, 2020	42.09	42.12	39.57	39.63	1,364,494	-2.13(-5.09%)
May 11, 2020	41.20	42.21	40.65	41.76	1,290,511	-0.14(-0.33%)
May 08, 2020	41.35	42.04	40.82	41.89	1,408,926	+1.50(+3.73%)
May 07, 2020	39.74	41.67	39.62	40.39	1,219,032	+1.20(+3.07%)
May 06, 2020	39.88	39.97	39.04	39.19	1,218,412	-0.16(-0.41%)
May 05, 2020	39.86	40.66	39.19	39.35	1,401,819	+0.16(+0.40%)
May 04, 2020	39.02	39.33	38.30	39.19	970,962	-0.41(-1.04%)

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.