Indicators

Raymond James Financial (NY: RJF )

124.31 +0.20 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	51.57	52.19	51.47	51.67	1,028,517	-0.06(-0.11%)
Sep 28, 2017	51.62	51.79	50.99	51.73	596,527	+0.12(+0.24%)
Sep 27, 2017	51.40	51.85	51.15	51.61	1,054,003	+0.87(+1.71%)
Sep 26, 2017	50.75	51.17	50.40	50.74	835,662	+0.14(+0.28%)
Sep 25, 2017	50.48	50.93	50.41	50.60	880,902	-0.12(-0.23%)
Sep 22, 2017	50.43	50.78	50.29	50.72	646,531	+0.10(+0.21%)
Sep 21, 2017	50.18	50.74	49.69	50.61	1,332,627	+0.26(+0.51%)
Sep 20, 2017	49.79	50.46	49.36	50.35	1,167,605	+0.70(+1.42%)
Sep 19, 2017	49.50	49.72	49.30	49.65	813,213	+0.15(+0.31%)
Sep 18, 2017	48.94	49.57	48.90	49.50	1,006,314	+0.70(+1.44%)
Sep 15, 2017	47.94	48.83	47.83	48.79	1,980,173	+0.90(+1.88%)
Sep 14, 2017	48.47	48.64	47.77	47.90	1,348,745	-0.10(-0.20%)
Sep 13, 2017	47.69	48.02	47.38	47.99	872,744	+0.15(+0.31%)
Sep 12, 2017	47.50	47.93	47.42	47.85	906,389	+0.69(+1.47%)
Sep 11, 2017	46.63	47.30	46.57	47.16	1,274,081	+1.08(+2.35%)
Sep 08, 2017	45.68	46.45	45.56	46.07	1,054,355	+0.31(+0.68%)
Sep 07, 2017	46.65	46.65	45.35	45.76	1,219,168	-0.82(-1.76%)
Sep 06, 2017	46.97	47.00	46.03	46.58	1,051,564	-0.07(-0.16%)
Sep 05, 2017	47.91	48.05	46.48	46.65	778,940	-1.65(-3.41%)

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.