Skip to main content

Raymond James Financial (NY: RJF )

125.70 +0.54 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 83.72 84.66 82.33 82.87 1,036,253 -0.97(-1.16%)
Jul 29, 2021 83.43 85.20 82.69 83.85 1,164,756 +0.52(+0.62%)
Jul 28, 2021 82.77 83.71 81.62 83.33 1,000,348 +0.76(+0.92%)
Jul 27, 2021 82.60 82.98 81.66 82.57 966,221 -0.64(-0.77%)
Jul 26, 2021 82.24 83.85 82.08 83.21 1,800,023 +0.96(+1.17%)
Jul 23, 2021 82.60 83.26 82.09 82.25 944,343 +0.04(+0.05%)
Jul 22, 2021 83.22 83.46 82.05 82.20 514,891 -1.34(-1.60%)
Jul 21, 2021 82.67 83.77 82.51 83.54 845,637 +2.18(+2.67%)
Jul 20, 2021 78.97 82.07 78.73 81.36 827,639 +1.98(+2.49%)
Jul 19, 2021 80.53 80.83 78.69 79.39 1,585,853 -2.96(-3.59%)
Jul 16, 2021 84.86 84.88 82.21 82.34 574,498 -2.05(-2.43%)
Jul 15, 2021 83.42 85.28 83.07 84.39 742,496 +0.42(+0.50%)
Jul 14, 2021 85.35 86.14 83.71 83.97 688,835 -1.47(-1.72%)
Jul 13, 2021 85.82 86.37 85.02 85.44 662,271 -0.33(-0.39%)
Jul 12, 2021 84.49 86.16 84.01 85.77 660,840 +1.27(+1.51%)
Jul 09, 2021 82.95 84.54 82.16 84.50 861,246 +3.05(+3.75%)
Jul 08, 2021 81.71 82.71 80.99 81.45 994,872 -2.25(-2.68%)
Jul 07, 2021 82.98 83.93 82.70 83.69 599,702 +0.06(+0.07%)
Jul 06, 2021 84.26 84.26 82.55 83.63 895,527 -0.62(-0.74%)
Jul 02, 2021 84.37 84.60 83.96 84.26 522,400 -0.12(-0.14%)
Jul 01, 2021 83.41 84.49 83.13 84.37 616,712 +1.23(+1.48%)
Jun 30, 2021 82.89 83.38 82.21 83.14 1,095,675 -0.02(-0.02%)
Jun 29, 2021 83.01 83.65 82.80 83.16 993,628 +0.95(+1.16%)
Jun 28, 2021 83.83 83.92 81.81 82.21 967,670 -2.06(-2.45%)
Jun 25, 2021 84.46 84.94 83.81 84.27 994,641 +0.34(+0.41%)
Jun 24, 2021 83.42 84.02 82.57 83.93 1,349,951 +1.14(+1.37%)
Jun 23, 2021 81.50 83.17 81.50 82.79 984,893 +1.33(+1.64%)
Jun 22, 2021 81.72 82.05 80.71 81.46 897,277 -0.36(-0.44%)
Jun 21, 2021 80.13 81.89 80.00 81.81 1,037,611 +2.65(+3.35%)
Jun 18, 2021 79.83 80.63 78.98 79.17 1,747,379 -2.12(-2.61%)
Jun 17, 2021 84.16 84.19 80.70 81.29 1,307,932 -2.31(-2.76%)
Jun 16, 2021 82.40 83.96 82.03 83.60 1,142,594 +0.53(+0.64%)
Jun 15, 2021 82.40 83.70 82.20 83.07 683,805 +0.74(+0.90%)
Jun 14, 2021 83.54 83.54 82.00 82.33 807,173 -1.33(-1.59%)
Jun 11, 2021 82.37 83.79 82.37 83.66 822,171 +1.43(+1.74%)
Jun 10, 2021 83.42 83.59 82.09 82.23 672,741 -0.23(-0.28%)
Jun 09, 2021 83.56 83.91 82.43 82.46 1,098,751 -1.54(-1.83%)
Jun 08, 2021 82.80 84.30 82.00 84.00 648,160 +0.61(+0.73%)
Jun 07, 2021 84.70 84.70 83.27 83.38 661,933 -1.12(-1.33%)
Jun 04, 2021 85.04 85.08 83.49 84.51 693,237 -0.30(-0.35%)
Jun 03, 2021 84.13 85.06 83.58 84.81 736,923 +0.45(+0.53%)
Jun 02, 2021 84.87 85.06 83.97 84.36 1,066,308 -0.56(-0.65%)
Jun 01, 2021 85.61 85.84 84.18 84.92 1,096,949 +0.31(+0.36%)
May 28, 2021 84.58 84.85 82.89 84.61 1,537,040 +0.51(+0.61%)
May 27, 2021 85.61 85.73 82.57 84.10 3,219,477 -0.81(-0.95%)
May 26, 2021 84.50 85.27 83.53 84.91 1,147,200 +0.81(+0.96%)
May 25, 2021 86.08 86.95 84.06 84.10 842,257 -1.75(-2.04%)
May 24, 2021 85.50 86.10 85.08 85.85 877,014 +0.66(+0.77%)
May 21, 2021 85.45 86.43 84.99 85.19 981,866 +0.27(+0.32%)
May 20, 2021 84.74 85.31 83.46 84.92 784,134 +0.47(+0.56%)
May 19, 2021 83.18 84.46 82.32 84.44 763,218 +0.15(+0.18%)
May 18, 2021 85.69 86.07 84.25 84.29 634,085 -1.17(-1.37%)
May 17, 2021 85.41 85.63 83.95 85.46 459,246 -0.16(-0.19%)
May 14, 2021 84.62 86.21 84.36 85.62 675,087 +1.48(+1.76%)
May 13, 2021 81.99 84.44 81.99 84.14 1,049,172 +1.59(+1.92%)
May 12, 2021 85.29 85.44 82.24 82.55 862,309 -2.49(-2.93%)
May 11, 2021 85.87 86.57 84.59 85.04 747,853 -1.14(-1.33%)
May 10, 2021 87.63 88.42 86.16 86.18 759,288 -1.01(-1.16%)
May 07, 2021 85.85 87.28 85.43 87.19 827,669 +0.12(+0.14%)
May 06, 2021 86.49 87.08 85.56 87.07 670,852 +0.95(+1.10%)
May 05, 2021 85.60 86.38 84.05 86.12 779,408 +1.56(+1.84%)
May 04, 2021 83.93 84.67 82.70 84.57 666,749 +0.41(+0.49%)
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.