Indicators

Raymond James Financial (NY: RJF )

123.60 -1.19 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.16	34.24	33.70	33.88	986,013	-0.36(-1.06%)
May 28, 2015	34.01	34.25	33.88	34.25	601,341	+0.12(+0.36%)
May 27, 2015	33.96	34.21	33.74	34.12	723,388	+0.24(+0.71%)
May 26, 2015	33.99	33.99	33.65	33.88	1,103,547	-0.25(-0.73%)
May 22, 2015	34.19	34.14	34.14	34.14	753,155	-0.07(-0.20%)
May 21, 2015	34.05	34.26	33.87	34.21	623,987	-0.05(-0.14%)
May 20, 2015	34.19	34.30	33.76	34.25	713,304	+0.15(+0.43%)
May 19, 2015	34.47	34.47	34.09	34.11	1,074,977	-0.20(-0.59%)
May 18, 2015	33.76	34.35	33.65	34.31	920,203	+0.54(+1.59%)
May 15, 2015	34.02	34.09	33.52	33.77	892,044	-0.23(-0.69%)
May 14, 2015	33.79	34.02	33.58	34.01	786,625	+0.34(+1.02%)
May 13, 2015	33.62	33.75	33.44	33.66	716,360	+0.12(+0.36%)
May 12, 2015	33.80	33.80	33.43	33.54	1,036,049	-0.45(-1.32%)
May 11, 2015	33.71	34.30	33.70	33.99	882,183	+0.20(+0.59%)
May 08, 2015	33.94	33.94	33.69	33.79	660,068	+0.08(+0.24%)
May 07, 2015	33.35	33.88	33.34	33.71	1,233,904	+0.22(+0.64%)
May 06, 2015	33.51	33.65	33.18	33.49	1,002,736	+0.02(+0.07%)
May 05, 2015	33.60	33.89	33.38	33.47	818,250	-0.12(-0.36%)
May 04, 2015	33.15	33.69	33.08	33.59	668,020	+0.49(+1.48%)

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.