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 29, 2002 3.725 3.759 3.653 3.653 456,413 +0.00(+0.00%)
Mar 28, 2002 3.725 3.759 3.653 3.653 456,413 -0.07(-1.84%)
Mar 27, 2002 3.678 3.736 3.671 3.722 520,961 +0.04(+1.19%)
Mar 26, 2002 3.620 3.695 3.620 3.678 752,499 +0.04(+1.00%)
Mar 25, 2002 3.762 3.773 3.607 3.642 876,180 -0.12(-3.18%)
Mar 22, 2002 3.831 3.833 3.748 3.761 923,237 -0.09(-2.30%)
Mar 21, 2002 3.842 3.853 3.751 3.850 620,072 +0.00(+0.00%)
Mar 20, 2002 3.906 3.906 3.823 3.850 459,745 -0.04(-1.07%)
Mar 19, 2002 3.808 3.895 3.794 3.891 1,084,398 +0.11(+2.91%)
Mar 18, 2002 3.795 3.810 3.752 3.781 552,610 -0.02(-0.62%)
Mar 15, 2002 3.709 3.826 3.709 3.805 585,508 +0.05(+1.28%)
Mar 14, 2002 3.744 3.783 3.710 3.757 506,802 +0.01(+0.34%)
Mar 13, 2002 3.762 3.762 3.712 3.744 124,930 -0.02(-0.48%)
Mar 12, 2002 3.810 3.810 3.726 3.762 707,107 -0.05(-1.26%)
Mar 11, 2002 3.804 3.835 3.757 3.810 520,961 +0.01(+0.17%)
Mar 08, 2002 3.766 3.817 3.757 3.804 599,251 +0.06(+1.51%)
Mar 07, 2002 3.741 3.789 3.714 3.747 692,949 +0.01(+0.17%)
Mar 06, 2002 3.651 3.746 3.651 3.741 1,201,833 +0.09(+2.43%)
Mar 05, 2002 3.631 3.719 3.607 3.652 976,125 +0.01(+0.32%)
Mar 04, 2002 3.415 3.661 3.415 3.640 938,646 +0.24(+7.16%)
Mar 01, 2002 3.378 3.426 3.330 3.397 1,056,497 +0.00(+0.09%)
Feb 28, 2002 3.383 3.434 3.373 3.394 718,351 +0.02(+0.47%)
Feb 27, 2002 3.403 3.432 3.342 3.378 602,166 -0.00(-0.13%)
Feb 26, 2002 3.333 3.393 3.333 3.382 553,026 +0.01(+0.19%)
Feb 25, 2002 3.296 3.386 3.282 3.376 570,933 +0.07(+2.20%)
Feb 22, 2002 3.311 3.335 3.232 3.303 574,681 -0.03(-1.02%)
Feb 21, 2002 3.405 3.443 3.335 3.337 398,528 -0.08(-2.28%)
Feb 20, 2002 3.369 3.437 3.357 3.415 785,397 +0.05(+1.52%)
Feb 19, 2002 3.487 3.575 3.362 3.364 877,013 -0.17(-4.69%)
Feb 18, 2002 3.697 3.697 3.509 3.529 693,781 +0.00(+0.00%)
Feb 15, 2002 3.697 3.697 3.509 3.529 693,781 -0.14(-3.70%)
Feb 14, 2002 3.639 3.680 3.618 3.665 583,010 +0.03(+0.79%)
Feb 13, 2002 3.545 3.636 3.544 3.636 464,325 +0.07(+1.94%)
Feb 12, 2002 3.549 3.590 3.522 3.567 521,793 +0.00(+0.06%)
Feb 11, 2002 3.522 3.598 3.506 3.565 419,767 +0.03(+0.78%)
Feb 08, 2002 3.443 3.537 3.443 3.537 396,863 +0.12(+3.53%)
Feb 07, 2002 3.389 3.453 3.362 3.416 374,792 +0.04(+1.30%)
Feb 06, 2002 3.428 3.449 3.370 3.373 308,162 -0.04(-1.31%)
Feb 05, 2002 3.508 3.508 3.410 3.417 487,646 -0.06(-1.84%)
Feb 04, 2002 3.560 3.560 3.458 3.481 477,235 -0.08(-2.19%)
Feb 01, 2002 3.567 3.628 3.559 3.559 401,860 -0.02(-0.51%)
Jan 31, 2002 3.555 3.611 3.517 3.577 404,775 +0.05(+1.39%)
Jan 30, 2002 3.501 3.536 3.374 3.528 449,334 +0.06(+1.79%)
Jan 29, 2002 3.607 3.616 3.452 3.466 584,675 -0.15(-4.10%)
Jan 28, 2002 3.657 3.682 3.598 3.615 245,697 -0.04(-0.96%)
Jan 25, 2002 3.574 3.661 3.551 3.650 689,201 +0.08(+2.12%)
Jan 24, 2002 3.618 3.704 3.573 3.574 1,082,732 -0.01(-0.39%)
Jan 23, 2002 3.623 3.649 3.541 3.588 966,963 -0.03(-0.86%)
Jan 22, 2002 3.693 3.729 3.619 3.619 581,344 -0.07(-1.99%)
Jan 21, 2002 3.750 3.756 3.683 3.693 707,940 +0.00(+0.00%)
Jan 18, 2002 3.750 3.756 3.683 3.693 535,536 -0.06(-1.51%)
Jan 17, 2002 3.746 3.754 3.713 3.749 513,048 +0.03(+0.75%)
Jan 16, 2002 3.789 3.794 3.706 3.722 728,346 -0.08(-2.11%)
Jan 15, 2002 3.730 3.825 3.730 3.802 528,873 +0.06(+1.54%)
Jan 14, 2002 3.820 3.820 3.714 3.744 541,366 -0.08(-1.98%)
Jan 11, 2002 3.886 3.900 3.810 3.820 361,466 -0.07(-1.70%)
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.