Skip to main content

Raymond James Financial (NY: RJF )

124.31 +0.20 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 34.20 34.49 34.11 34.16 1,150,291 +0.01(+0.02%)
Feb 26, 2015 34.19 34.39 33.89 34.16 1,184,324 -0.10(-0.28%)
Feb 25, 2015 34.39 34.54 34.19 34.25 1,047,427 -0.24(-0.69%)
Feb 24, 2015 33.91 34.65 33.88 34.49 1,250,000 +0.71(+2.09%)
Feb 23, 2015 33.73 33.79 33.42 33.79 1,292,120 -0.06(-0.18%)
Feb 20, 2015 33.39 33.85 33.09 33.85 808,012 +0.28(+0.84%)
Feb 19, 2015 33.48 33.78 33.38 33.57 917,474 -0.07(-0.20%)
Feb 18, 2015 34.04 34.07 33.39 33.63 732,692 -0.45(-1.32%)
Feb 17, 2015 34.16 34.49 33.76 34.08 897,247 -0.04(-0.10%)
Feb 13, 2015 34.28 34.12 34.12 34.12 1,021,725 -0.22(-0.63%)
Feb 12, 2015 33.94 34.33 33.71 34.33 983,907 +0.57(+1.68%)
Feb 11, 2015 33.52 33.94 33.45 33.76 418,166 +0.15(+0.44%)
Feb 10, 2015 33.59 33.66 33.33 33.61 483,380 +0.42(+1.28%)
Feb 09, 2015 33.49 33.59 33.11 33.19 703,758 -0.50(-1.49%)
Feb 06, 2015 33.32 34.06 33.25 33.69 1,184,643 +0.67(+2.03%)
Feb 05, 2015 32.86 33.18 32.70 33.02 487,316 +0.39(+1.19%)
Feb 04, 2015 32.53 32.88 32.47 32.63 885,120 -0.04(-0.11%)
Feb 03, 2015 32.08 32.68 32.08 32.67 942,098 +0.82(+2.57%)
Feb 02, 2015 31.75 31.90 31.07 31.85 974,948 +0.38(+1.22%)
Jan 30, 2015 31.43 31.84 31.25 31.47 1,224,586 -0.39(-1.24%)
Jan 29, 2015 31.53 31.96 31.38 31.86 995,130 +0.59(+1.89%)
Jan 28, 2015 32.27 32.30 31.26 31.27 1,046,066 -0.77(-2.39%)
Jan 27, 2015 31.70 32.27 31.47 32.04 1,034,424 -0.21(-0.65%)
Jan 26, 2015 31.44 32.28 31.30 32.24 1,085,696 +0.78(+2.49%)
Jan 23, 2015 32.54 32.56 31.43 31.46 1,580,854 -1.08(-3.31%)
Jan 22, 2015 31.60 32.73 30.95 32.54 1,830,461 +1.25(+3.99%)
Jan 21, 2015 31.10 31.50 30.80 31.29 1,548,143 +0.07(+0.23%)
Jan 20, 2015 31.43 31.61 30.71 31.22 1,048,120 -0.27(-0.85%)
Jan 16, 2015 30.91 31.50 30.48 31.49 797,151 +0.42(+1.35%)
Jan 15, 2015 31.64 31.80 31.06 31.07 1,045,779 -0.54(-1.70%)
Jan 14, 2015 31.41 31.78 31.02 31.60 1,090,942 -0.46(-1.44%)
Jan 13, 2015 32.61 32.94 31.71 32.07 1,098,428 -0.16(-0.50%)
Jan 12, 2015 32.79 32.81 31.94 32.23 698,439 -0.44(-1.35%)
Jan 09, 2015 33.30 33.30 32.54 32.67 526,160 -0.61(-1.83%)
Jan 08, 2015 33.04 33.30 32.84 33.28 797,095 +0.65(+2.00%)
Jan 07, 2015 32.52 32.64 32.30 32.63 857,213 +0.29(+0.89%)
Jan 06, 2015 33.20 33.20 32.12 32.34 764,063 -0.87(-2.63%)
Jan 05, 2015 33.93 33.93 33.06 33.21 1,207,653 -0.96(-2.82%)
Jan 02, 2015 34.49 34.71 33.69 34.18 624,109 -0.08(-0.24%)
Dec 31, 2014 34.56 34.26 34.26 34.26 765,709 -0.17(-0.49%)
Dec 30, 2014 34.21 34.55 34.16 34.43 593,970 +0.00(+0.00%)
Dec 29, 2014 34.31 34.72 34.25 34.43 485,143 +0.08(+0.23%)
Dec 26, 2014 34.50 34.58 34.30 34.35 358,332 -0.10(-0.29%)
Dec 24, 2014 34.53 34.45 34.45 34.45 337,989 -0.01(-0.03%)
Dec 23, 2014 34.16 34.47 33.82 34.46 513,496 +0.45(+1.33%)
Dec 22, 2014 33.84 34.02 33.78 34.01 539,059 +0.16(+0.46%)
Dec 19, 2014 33.86 34.02 33.51 33.85 2,444,784 +0.05(+0.14%)
Dec 18, 2014 33.37 33.88 33.30 33.81 1,342,891 +0.58(+1.76%)
Dec 17, 2014 32.41 33.25 32.17 33.22 1,428,737 +1.03(+3.21%)
Dec 16, 2014 32.41 32.86 32.15 32.19 1,223,384 -0.51(-1.57%)
Dec 15, 2014 33.01 33.17 32.31 32.70 1,517,754 -0.01(-0.04%)
Dec 12, 2014 33.26 33.48 32.71 32.71 732,245 -0.91(-2.70%)
Dec 11, 2014 33.81 34.06 33.56 33.62 720,985 +0.05(+0.16%)
Dec 10, 2014 34.19 34.39 33.56 33.57 710,986 -0.77(-2.24%)
Dec 09, 2014 33.87 34.49 33.72 34.34 880,691 -0.08(-0.23%)
Dec 08, 2014 34.19 34.64 33.96 34.42 882,548 +0.18(+0.54%)
Dec 05, 2014 34.11 34.46 33.99 34.23 1,017,554 +0.41(+1.20%)
Dec 04, 2014 33.75 33.95 33.51 33.82 706,740 +0.05(+0.14%)
Dec 03, 2014 33.53 33.84 33.46 33.78 1,043,588 +0.23(+0.69%)
Dec 02, 2014 33.19 33.65 33.19 33.54 658,987 +0.32(+0.97%)
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.