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

Raymond James Financial (NY: RJF )

125.70 +0.54 (+0.43%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 29, 2002 3.479 3.479 3.415 3.415 276,929 -0.04(-1.23%)
Nov 27, 2002 3.362 3.460 3.362 3.458 587,590 +0.12(+3.68%)
Nov 26, 2002 3.442 3.446 3.335 3.335 511,799 -0.13(-3.82%)
Nov 25, 2002 3.474 3.495 3.426 3.468 465,991 -0.00(-0.09%)
Nov 22, 2002 3.474 3.511 3.447 3.471 623,820 -0.00(-0.06%)
Nov 21, 2002 3.362 3.490 3.362 3.473 909,495 +0.12(+3.63%)
Nov 20, 2002 3.218 3.351 3.217 3.351 440,172 +0.14(+4.28%)
Nov 19, 2002 3.244 3.259 3.180 3.214 646,724 -0.03(-1.05%)
Nov 18, 2002 3.320 3.335 3.248 3.248 635,897 -0.05(-1.39%)
Nov 15, 2002 3.271 3.317 3.255 3.294 733,759 +0.01(+0.36%)
Nov 14, 2002 3.175 3.298 3.148 3.282 683,371 +0.16(+5.02%)
Nov 13, 2002 3.148 3.178 3.074 3.125 522,210 -0.03(-1.08%)
Nov 12, 2002 3.154 3.209 3.130 3.159 548,862 +0.01(+0.17%)
Nov 11, 2002 3.201 3.201 3.114 3.154 391,866 -0.05(-1.47%)
Nov 08, 2002 3.227 3.275 3.159 3.201 551,360 -0.02(-0.66%)
Nov 07, 2002 3.309 3.310 3.221 3.222 849,945 -0.12(-3.48%)
Nov 06, 2002 3.287 3.354 3.220 3.338 1,204,748 +0.07(+2.22%)
Nov 05, 2002 3.414 3.414 3.223 3.266 2,160,468 -0.15(-4.35%)
Nov 04, 2002 3.517 3.518 3.394 3.414 1,395,059 -0.06(-1.69%)
Nov 01, 2002 3.342 3.473 3.303 3.473 907,413 +0.13(+3.96%)
Oct 31, 2002 3.410 3.410 3.316 3.341 1,169,351 -0.07(-2.13%)
Oct 30, 2002 3.383 3.413 3.333 3.413 1,233,899 +0.02(+0.69%)
Oct 29, 2002 3.331 3.415 3.273 3.390 1,387,563 +0.03(+0.95%)
Oct 28, 2002 3.276 3.362 3.256 3.358 1,863,966 +0.12(+3.59%)
Oct 25, 2002 3.116 3.250 3.097 3.241 735,841 +0.13(+4.22%)
Oct 24, 2002 3.138 3.171 3.081 3.110 1,067,324 +0.00(+0.00%)
Oct 23, 2002 2.994 3.139 2.951 3.110 803,720 +0.09(+2.97%)
Oct 22, 2002 3.075 3.075 2.955 3.020 745,419 -0.05(-1.74%)
Oct 21, 2002 3.004 3.074 2.952 3.074 590,089 +0.05(+1.59%)
Oct 18, 2002 3.026 3.049 2.978 3.026 708,773 +0.00(+0.04%)
Oct 17, 2002 2.988 3.037 2.951 3.025 576,763 +0.13(+4.46%)
Oct 16, 2002 2.908 2.909 2.850 2.895 618,407 -0.04(-1.34%)
Oct 15, 2002 2.871 2.987 2.871 2.935 1,029,845 +0.17(+6.18%)
Oct 14, 2002 2.699 2.786 2.697 2.764 603,831 +0.06(+2.17%)
Oct 11, 2002 2.679 2.807 2.673 2.706 874,931 +0.08(+3.22%)
Oct 10, 2002 2.487 2.637 2.487 2.621 911,994 +0.13(+5.41%)
Oct 09, 2002 2.537 2.566 2.463 2.487 874,515 -0.09(-3.60%)
Oct 08, 2002 2.519 2.589 2.473 2.580 1,465,020 +0.08(+3.29%)
Oct 07, 2002 2.561 2.577 2.474 2.497 1,001,111 -0.07(-2.70%)
Oct 04, 2002 2.685 2.712 2.535 2.567 1,244,726 -0.11(-3.99%)
Oct 03, 2002 2.770 2.795 2.672 2.673 803,720 -0.10(-3.51%)
Oct 02, 2002 2.862 2.877 2.771 2.771 969,878 -0.12(-4.10%)
Oct 01, 2002 2.889 2.929 2.770 2.889 981,955 +0.00(+0.00%)
Sep 30, 2002 2.798 2.889 2.712 2.889 1,212,244 +0.06(+2.27%)
Sep 27, 2002 2.946 2.946 2.802 2.825 723,348 -0.13(-4.30%)
Sep 26, 2002 2.871 2.956 2.845 2.952 957,802 +0.13(+4.77%)
Sep 25, 2002 2.796 2.850 2.721 2.818 601,333 +0.08(+3.00%)
Sep 24, 2002 2.689 2.807 2.689 2.735 812,882 +0.01(+0.20%)
Sep 23, 2002 2.807 2.808 2.729 2.730 968,629 -0.08(-3.00%)
Sep 20, 2002 2.828 2.861 2.786 2.814 811,216 -0.01(-0.19%)
Sep 19, 2002 2.908 2.950 2.817 2.820 781,233 -0.16(-5.37%)
Sep 18, 2002 2.999 3.013 2.935 2.980 715,436 -0.02(-0.75%)
Sep 17, 2002 3.015 3.074 3.002 3.002 1,103,971 -0.01(-0.35%)
Sep 16, 2002 3.042 3.073 3.000 3.013 455,997 -0.02(-0.77%)
Sep 13, 2002 3.004 3.047 2.990 3.036 412,687 +0.03(+1.07%)
Sep 12, 2002 3.052 3.072 2.997 3.004 590,089 -0.07(-2.43%)
Sep 11, 2002 3.138 3.148 3.079 3.079 529,289 -0.01(-0.21%)
Sep 10, 2002 3.079 3.110 3.048 3.085 879,095 +0.01(+0.38%)
Sep 09, 2002 2.935 3.106 2.883 3.074 876,597 +0.13(+4.46%)
Sep 06, 2002 2.924 2.970 2.919 2.942 523,459 +0.08(+2.68%)
Sep 05, 2002 2.994 2.994 2.866 2.866 1,011,105 -0.14(-4.62%)
Sep 04, 2002 2.887 3.004 2.881 3.004 672,960 +0.10(+3.45%)
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.