Indicators

Raymond James Financial (NY: RJF )

125.86 +2.47 (+2.00%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	17.70	17.92	17.49	17.65	1,535,724	-0.39(-2.16%)
Dec 28, 2007	18.07	18.19	17.85	18.04	857,911	+0.03(+0.15%)
Dec 27, 2007	18.48	18.48	18.01	18.01	981,416	-0.43(-2.34%)
Dec 26, 2007	18.28	18.49	18.19	18.44	1,073,290	+0.06(+0.32%)
Dec 24, 2007	18.56	18.71	18.32	18.38	396,121	+0.02(+0.09%)
Dec 21, 2007	18.28	18.45	18.04	18.36	1,730,856	+0.41(+2.26%)
Dec 20, 2007	18.23	18.34	17.56	17.96	1,629,651	-0.10(-0.54%)
Dec 19, 2007	18.05	18.43	17.81	18.06	1,217,287	+0.05(+0.27%)
Dec 18, 2007	18.39	18.74	17.42	18.01	1,614,278	-0.24(-1.33%)
Dec 17, 2007	18.33	18.96	18.19	18.25	1,839,720	-0.21(-1.11%)
Dec 14, 2007	18.30	18.79	18.22	18.46	1,258,376	-0.02(-0.12%)
Dec 13, 2007	18.36	18.55	17.53	18.48	2,204,621	-0.09(-0.47%)
Dec 12, 2007	19.00	19.27	18.17	18.56	2,124,377	+0.17(+0.91%)
Dec 11, 2007	19.32	19.72	18.34	18.40	3,010,090	-0.84(-4.35%)
Dec 10, 2007	18.64	19.42	18.64	19.23	1,735,333	+0.61(+3.28%)
Dec 07, 2007	18.75	18.92	18.46	18.62	2,430,483	-0.13(-0.69%)
Dec 06, 2007	17.95	18.80	17.95	18.75	1,870,444	+0.63(+3.46%)
Dec 05, 2007	17.93	18.19	17.75	18.13	1,962,060	+0.61(+3.45%)
Dec 04, 2007	17.49	17.63	17.26	17.52	1,537,480	-0.18(-1.01%)

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.