Raymond James Financial (NY: RJF )

124.06 USD -3.32 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 125.10 126.35 123.77 124.06 1,115,058 -3.32(-2.61%)
Jun 17, 2021 131.88 131.93 126.46 127.38 834,633 -3.62(-2.76%)
Jun 16, 2021 129.12 131.57 128.54 131.00 729,126 +0.83(+0.64%)
Jun 15, 2021 129.13 131.17 128.81 130.17 436,358 +1.16(+0.90%)
Jun 14, 2021 130.91 130.91 128.50 129.01 515,083 -2.09(-1.59%)
Jun 11, 2021 129.08 131.30 129.08 131.10 524,654 +2.24(+1.74%)
Jun 10, 2021 130.72 130.99 128.63 128.86 429,298 -0.36(-0.28%)
Jun 09, 2021 130.95 131.50 129.18 129.22 701,148 -2.41(-1.83%)
Jun 08, 2021 129.75 132.11 128.50 131.63 413,612 +0.96(+0.73%)
Jun 07, 2021 132.73 132.73 130.49 130.67 422,401 -1.76(-1.33%)
Jun 04, 2021 133.27 133.33 130.83 132.43 442,377 -0.47(-0.35%)
Jun 03, 2021 131.84 133.29 130.98 132.90 470,254 +0.70(+0.53%)
Jun 02, 2021 132.99 133.30 131.58 132.20 680,445 -0.87(-0.65%)
Jun 01, 2021 134.16 134.51 131.91 133.07 699,998 +0.48(+0.36%)
May 28, 2021 132.55 132.97 129.89 132.59 980,834 +0.80(+0.61%)
May 27, 2021 134.16 134.35 129.40 131.79 2,054,451 -1.27(-0.95%)
May 26, 2021 132.41 133.63 130.90 133.06 732,065 +1.27(+0.96%)
May 25, 2021 134.90 136.25 131.73 131.79 537,471 -2.74(-2.04%)
May 24, 2021 133.98 134.92 133.32 134.53 559,651 +1.03(+0.77%)
May 21, 2021 133.90 135.44 133.19 133.50 626,560 +0.43(+0.32%)
May 20, 2021 132.79 133.69 130.79 133.07 500,381 +0.74(+0.56%)
May 19, 2021 130.35 132.35 129.00 132.33 487,034 +0.24(+0.18%)
May 18, 2021 134.28 134.88 132.02 132.09 404,630 -1.83(-1.37%)
May 17, 2021 133.84 134.19 131.55 133.92 293,060 -0.25(-0.19%)
May 14, 2021 132.61 135.10 132.20 134.17 430,795 +2.32(+1.76%)
May 13, 2021 128.49 132.32 128.49 131.85 669,510 +2.49(+1.92%)
May 12, 2021 133.65 134.71 128.88 129.36 550,267 -3.90(-2.93%)
May 11, 2021 134.56 135.66 132.56 133.26 477,229 -1.79(-1.33%)
May 10, 2021 137.33 138.56 135.02 135.05 484,526 -1.59(-1.16%)
May 07, 2021 134.54 136.77 133.87 136.64 528,162 +0.19(+0.14%)
May 06, 2021 135.53 136.46 134.08 136.45 428,092 +1.49(+1.10%)
May 05, 2021 134.15 135.37 131.71 134.96 497,365 +2.44(+1.84%)
May 04, 2021 131.53 132.68 129.60 132.52 425,474 +0.64(+0.49%)
May 03, 2021 132.73 133.20 130.78 131.88 689,819 +1.10(+0.84%)
Apr 30, 2021 131.47 131.47 129.40 130.78 643,200 -1.29(-0.98%)
Apr 29, 2021 131.86 132.56 129.18 132.07 667,721 +0.90(+0.69%)
Apr 28, 2021 130.90 132.30 130.51 131.17 674,051 +0.54(+0.41%)
Apr 27, 2021 129.91 130.63 129.22 130.63 333,697 +0.71(+0.55%)
Apr 26, 2021 130.56 131.45 129.48 129.92 374,934 +0.37(+0.29%)
Apr 23, 2021 126.17 130.06 126.17 129.55 388,700 +3.09(+2.44%)
Apr 22, 2021 127.44 128.21 125.79 126.46 519,118 -0.69(-0.54%)
Apr 21, 2021 126.50 127.57 125.60 127.15 808,054 +0.44(+0.35%)
Apr 20, 2021 128.37 128.55 125.55 126.71 487,599 -2.70(-2.09%)
Apr 19, 2021 129.04 130.62 128.36 129.41 439,986 -0.35(-0.27%)
Apr 16, 2021 130.98 131.30 128.66 129.76 520,500 -0.24(-0.18%)
Apr 15, 2021 129.67 130.58 128.06 130.00 550,770 +0.65(+0.50%)
Apr 14, 2021 127.30 131.00 127.16 129.35 712,729 +2.49(+1.96%)
Apr 13, 2021 128.07 128.07 126.11 126.86 607,183 -1.34(-1.05%)
Apr 12, 2021 127.65 128.43 127.30 128.20 735,267 +1.17(+0.92%)
Apr 09, 2021 127.46 127.91 125.40 127.03 1,094,600 +1.16(+0.92%)
Apr 08, 2021 126.78 127.25 124.53 125.87 908,128 -1.44(-1.13%)
Apr 07, 2021 127.62 127.90 126.54 127.31 567,380 -0.02(-0.02%)
Apr 06, 2021 128.12 129.13 126.47 127.33 743,543 -1.58(-1.23%)
Apr 05, 2021 127.85 129.60 127.38 128.91 777,123 +2.40(+1.90%)
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.