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

Raymond James Financial (NY: RJF )

125.30 +0.14 (+0.11%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 10, 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 (%)
May 29, 2009 8.726 8.769 8.531 8.591 3,347,103 -0.15(-1.67%)
May 28, 2009 8.504 8.764 8.234 8.737 3,658,809 +0.47(+5.69%)
May 27, 2009 8.720 8.720 8.159 8.267 4,020,461 -0.38(-4.38%)
May 26, 2009 8.618 8.888 8.504 8.645 4,472,917 +0.03(+0.31%)
May 22, 2009 8.521 8.801 8.483 8.618 1,819,226 +0.15(+1.72%)
May 21, 2009 8.747 8.769 8.321 8.472 3,183,297 -0.35(-3.92%)
May 20, 2009 9.147 9.455 8.818 8.818 3,161,800 -0.22(-2.39%)
May 19, 2009 8.834 9.455 8.834 9.034 4,151,701 +0.01(+0.12%)
May 18, 2009 8.466 9.066 8.429 9.023 3,234,776 +0.66(+7.88%)
May 15, 2009 8.585 8.591 8.223 8.364 3,766,688 -0.19(-2.27%)
May 14, 2009 8.445 8.737 8.326 8.558 3,608,756 +0.15(+1.73%)
May 13, 2009 9.061 9.061 8.391 8.412 3,904,149 -0.65(-7.21%)
May 12, 2009 9.612 9.898 8.969 9.066 3,749,235 -0.48(-5.04%)
May 11, 2009 9.769 9.920 9.369 9.547 2,691,825 -0.71(-6.90%)
May 08, 2009 9.428 10.33 9.428 10.25 3,852,067 +0.91(+9.71%)
May 07, 2009 9.860 9.871 9.158 9.347 3,874,490 -0.41(-4.21%)
May 06, 2009 9.563 9.779 8.942 9.758 3,927,671 +0.37(+3.91%)
May 05, 2009 9.390 9.860 9.169 9.390 3,905,874 -0.07(-0.74%)
May 04, 2009 8.548 9.515 8.418 9.461 4,901,030 +0.93(+10.89%)
May 01, 2009 8.483 8.699 8.277 8.531 2,883,014 +0.05(+0.64%)
Apr 30, 2009 8.585 8.764 8.331 8.477 3,680,545 -0.09(-1.07%)
Apr 29, 2009 8.321 8.623 8.159 8.569 2,693,473 +0.21(+2.45%)
Apr 28, 2009 8.126 8.591 8.104 8.364 3,144,337 +0.22(+2.72%)
Apr 27, 2009 8.267 8.429 8.132 8.142 2,341,980 -0.44(-5.16%)
Apr 24, 2009 8.931 9.007 8.418 8.585 3,272,694 -0.34(-3.81%)
Apr 23, 2009 8.353 8.926 8.094 8.926 4,086,715 +0.57(+6.86%)
Apr 22, 2009 8.515 8.980 8.175 8.353 5,348,865 -0.30(-3.44%)
Apr 21, 2009 7.915 8.699 7.915 8.650 3,730,098 +0.66(+8.25%)
Apr 20, 2009 8.191 8.645 7.980 7.991 3,385,903 -0.81(-9.15%)
Apr 17, 2009 8.861 8.861 8.569 8.796 3,473,657 -0.06(-0.73%)
Apr 16, 2009 8.926 8.974 8.409 8.861 3,821,800 -0.05(-0.55%)
Apr 15, 2009 8.348 8.915 7.986 8.910 15,295,175 -1.39(-13.48%)
Apr 14, 2009 10.43 10.82 10.21 10.30 5,049,436 -0.24(-2.31%)
Apr 13, 2009 9.817 10.65 9.482 10.54 4,838,481 +0.69(+6.96%)
Apr 09, 2009 9.607 9.855 9.034 9.855 5,718,303 +1.17(+13.43%)
Apr 08, 2009 9.504 9.504 8.542 8.688 5,989,532 -0.98(-10.17%)
Apr 07, 2009 10.06 10.20 9.671 9.671 2,915,934 -0.47(-4.63%)
Apr 06, 2009 10.08 10.48 10.02 10.14 3,254,071 -0.46(-4.38%)
Apr 03, 2009 10.20 10.62 9.963 10.61 2,789,281 +0.43(+4.25%)
Apr 02, 2009 10.58 10.81 10.08 10.17 4,102,926 -0.03(-0.27%)
Apr 01, 2009 10.25 10.67 9.877 10.20 3,120,404 -0.44(-4.16%)
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%)
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.