Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raymond James Financial (NY: RJF )

121.86 -0.09 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.996 10.64 9.806 10.64 3,675,378 +0.86(+8.78%)
Mar 30, 2009 10.11 10.34 9.725 9.785 1,818,306 -1.13(-10.39%)
Mar 26, 2009 10.33 10.92 10.02 10.92 3,449,081 +0.56(+5.43%)
Mar 25, 2009 9.731 10.59 9.553 10.36 5,244,476 +0.37(+3.68%)
Mar 24, 2009 10.27 10.88 9.990 9.990 2,952,910 -0.89(-8.19%)
Mar 23, 2009 9.996 10.88 9.990 10.88 3,627,965 +1.43(+15.09%)
Mar 20, 2009 9.871 9.969 9.439 9.455 2,535,255 -0.33(-3.37%)
Mar 19, 2009 10.81 10.81 9.682 9.785 4,202,241 -0.75(-7.13%)
Mar 18, 2009 9.455 10.81 9.207 10.54 5,675,349 +0.99(+10.42%)
Mar 17, 2009 8.828 9.542 8.645 9.542 2,553,341 +0.68(+7.68%)
Mar 16, 2009 8.985 9.466 8.812 8.861 4,404,250 +0.01(+0.06%)
Mar 13, 2009 9.223 9.223 8.504 8.856 0 -0.28(-3.08%)
Mar 12, 2009 8.110 9.228 8.034 9.136 6,898,583 +0.91(+11.03%)
Mar 11, 2009 7.964 8.439 7.937 8.229 10,127,896 +0.37(+4.67%)
Mar 10, 2009 6.878 7.899 6.802 7.861 9,136,664 +1.19(+17.81%)
Mar 09, 2009 6.078 6.711 6.073 6.673 7,760,851 +0.47(+7.58%)
Mar 06, 2009 6.797 6.883 5.819 6.203 0 -0.37(-5.59%)
Mar 05, 2009 7.137 7.305 6.538 6.570 5,788,212 -0.84(-11.31%)
Mar 04, 2009 7.089 7.629 7.089 7.408 5,642,691 +0.11(+1.48%)
Mar 02, 2009 7.537 7.543 7.062 7.299 7,330,960 -0.24(-3.22%)
Feb 27, 2009 8.094 8.277 7.526 7.543 0 -0.75(-9.06%)
Feb 26, 2009 9.239 9.315 8.180 8.294 8,108,062 -0.71(-7.86%)
Feb 25, 2009 9.115 9.353 8.747 9.001 4,208,642 -0.19(-2.06%)
Feb 24, 2009 8.326 9.207 8.315 9.190 5,184,399 +0.93(+11.25%)
Feb 23, 2009 8.704 8.856 8.261 8.261 5,385,619 -0.33(-3.90%)
Feb 20, 2009 8.720 8.801 7.845 8.596 0 -0.16(-1.79%)
Feb 19, 2009 9.855 9.909 8.731 8.753 6,902,923 -0.88(-9.14%)
Feb 18, 2009 10.04 10.18 9.542 9.634 4,922,294 -0.28(-2.78%)
Feb 17, 2009 10.04 10.29 9.893 9.909 4,512,355 -0.64(-6.04%)
Feb 13, 2009 10.68 11.07 10.42 10.55 3,276,856 -0.29(-2.69%)
Feb 12, 2009 10.55 10.94 10.18 10.84 3,910,883 -0.02(-0.20%)
Feb 11, 2009 10.74 11.05 10.50 10.86 3,159,070 +0.22(+2.08%)
Feb 10, 2009 11.18 11.64 10.51 10.64 4,667,878 -0.76(-6.68%)
Feb 09, 2009 11.68 11.68 11.27 11.40 2,883,602 -0.29(-2.45%)
Feb 06, 2009 11.20 11.75 11.12 11.69 3,529,566 +0.56(+5.00%)
Feb 05, 2009 10.52 11.33 10.45 11.13 3,235,131 +0.45(+4.25%)
Feb 04, 2009 10.95 11.21 10.58 10.68 5,048,224 -0.26(-2.42%)
Feb 03, 2009 10.38 11.11 10.23 10.94 4,540,550 +0.58(+5.58%)
Feb 02, 2009 9.882 10.46 9.634 10.36 2,987,195 +0.36(+3.62%)
Jan 30, 2009 10.77 11.07 9.801 10.00 0 -0.68(-6.37%)
Jan 29, 2009 10.34 10.92 10.28 10.68 5,951,525 -0.10(-0.90%)
Jan 28, 2009 10.03 10.98 9.860 10.78 6,479,725 +1.00(+10.28%)
Jan 27, 2009 9.320 9.812 9.239 9.774 3,528,619 +0.54(+5.85%)
Jan 26, 2009 9.525 9.790 9.004 9.234 3,033,497 -0.25(-2.62%)
Jan 23, 2009 8.791 9.623 8.666 9.482 3,849,711 +0.53(+5.98%)
Jan 22, 2009 9.207 9.612 8.515 8.947 7,147,058 +0.21(+2.41%)
Jan 21, 2009 7.937 8.737 7.861 8.737 2,737,931 +0.95(+12.14%)
Jan 20, 2009 8.537 8.645 7.791 7.791 3,491,262 -0.96(-10.99%)
Jan 16, 2009 8.899 9.336 8.256 8.753 0 -0.03(-0.37%)
Jan 15, 2009 8.531 9.136 8.191 8.785 2,683,350 +0.04(+0.49%)
Jan 14, 2009 9.018 9.104 8.553 8.742 2,809,005 -0.41(-4.43%)
Jan 13, 2009 8.866 9.390 8.812 9.147 2,532,671 +0.21(+2.36%)
Jan 12, 2009 9.607 9.607 8.672 8.937 3,942,774 -0.69(-7.18%)
Jan 09, 2009 10.15 10.21 9.574 9.628 2,768,270 -0.41(-4.04%)
Jan 08, 2009 9.947 10.54 9.925 10.03 3,249,549 +0.09(+0.92%)
Jan 07, 2009 10.25 10.27 9.817 9.942 3,208,922 -0.43(-4.12%)
Jan 06, 2009 9.693 10.48 9.677 10.37 3,304,595 +0.69(+7.15%)
Jan 05, 2009 9.720 10.00 9.493 9.677 1,768,136 -0.05(-0.56%)
Jan 02, 2009 9.315 9.817 9.072 9.731 0 +0.48(+5.14%)
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.