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

Raymond James Financial (NY: RJF )

125.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 28, 2002 3.084 3.177 3.034 3.038 2,691,424 -0.07(-2.33%)
Jun 27, 2002 3.122 3.142 3.074 3.111 1,131,455 +0.04(+1.18%)
Jun 26, 2002 3.084 3.095 3.015 3.075 1,283,454 -0.04(-1.34%)
Jun 25, 2002 3.156 3.218 3.098 3.116 852,860 -0.03(-1.02%)
Jun 21, 2002 3.138 3.200 3.127 3.148 992,366 -0.04(-1.17%)
Jun 20, 2002 3.234 3.252 3.183 3.186 854,526 -0.06(-1.81%)
Jun 19, 2002 3.341 3.346 3.244 3.244 515,130 -0.10(-3.12%)
Jun 18, 2002 3.346 3.373 3.300 3.349 745,419 -0.01(-0.22%)
Jun 17, 2002 3.266 3.362 3.258 3.357 1,264,298 +0.10(+3.01%)
Jun 14, 2002 3.218 3.266 3.154 3.258 1,457,941 -0.05(-1.61%)
Jun 12, 2002 3.314 3.341 3.223 3.312 1,109,801 +0.00(+0.10%)
Jun 11, 2002 3.431 3.445 3.306 3.309 1,021,933 -0.12(-3.58%)
Jun 10, 2002 3.447 3.458 3.394 3.431 774,154 +0.00(+0.03%)
Jun 07, 2002 3.426 3.458 3.366 3.430 957,385 -0.01(-0.31%)
Jun 06, 2002 3.495 3.532 3.418 3.441 667,962 -0.08(-2.30%)
Jun 05, 2002 3.510 3.559 3.458 3.522 780,400 -0.05(-1.49%)
May 31, 2002 3.577 3.649 3.575 3.575 693,365 -0.10(-2.76%)
May 28, 2002 3.733 3.741 3.634 3.677 361,049 -0.06(-1.52%)
May 27, 2002 3.787 3.794 3.693 3.733 473,070 +0.00(+0.00%)
May 24, 2002 3.787 3.794 3.693 3.733 463,492 -0.05(-1.38%)
May 23, 2002 3.725 3.801 3.710 3.786 585,925 +0.06(+1.52%)
May 22, 2002 3.746 3.766 3.680 3.729 653,387 -0.04(-1.02%)
May 21, 2002 3.833 3.901 3.746 3.767 907,413 -0.02(-0.65%)
May 20, 2002 3.891 3.891 3.773 3.792 747,918 -0.10(-2.55%)
May 17, 2002 3.981 3.981 3.831 3.891 2,178,791 +0.11(+2.99%)
May 16, 2002 3.762 3.802 3.752 3.778 589,672 +0.01(+0.28%)
May 15, 2002 3.732 3.796 3.693 3.767 550,944 +0.04(+0.94%)
May 14, 2002 3.661 3.739 3.650 3.732 1,091,478 +0.12(+3.46%)
May 13, 2002 3.549 3.632 3.519 3.607 727,513 +0.06(+1.56%)
May 10, 2002 3.629 3.650 3.528 3.552 483,065 -0.09(-2.38%)
May 09, 2002 3.698 3.699 3.629 3.638 794,975 -0.06(-1.62%)
May 08, 2002 3.571 3.699 3.571 3.698 1,566,631 +0.17(+4.78%)
May 07, 2002 3.555 3.580 3.518 3.529 695,447 -0.01(-0.27%)
May 06, 2002 3.607 3.669 3.507 3.539 613,409 -0.12(-3.30%)
May 03, 2002 3.688 3.718 3.639 3.660 499,722 -0.03(-0.78%)
May 02, 2002 3.629 3.707 3.629 3.688 368,545 +0.06(+1.62%)
May 01, 2002 3.590 3.655 3.511 3.630 569,684 +0.06(+1.70%)
Apr 30, 2002 3.517 3.613 3.504 3.569 625,902 +0.05(+1.49%)
Apr 29, 2002 3.506 3.575 3.490 3.517 954,054 +0.02(+0.49%)
Apr 26, 2002 3.511 3.590 3.500 3.500 629,234 -0.03(-0.73%)
Apr 25, 2002 3.522 3.549 3.464 3.525 1,158,524 +0.00(+0.09%)
Apr 24, 2002 3.725 3.725 3.498 3.522 1,035,259 -0.08(-2.22%)
Apr 23, 2002 3.628 3.628 3.586 3.602 791,227 -0.02(-0.68%)
Apr 22, 2002 3.703 3.703 3.609 3.627 589,256 -0.09(-2.38%)
Apr 19, 2002 3.694 3.728 3.677 3.715 271,516 +0.03(+0.84%)
Apr 18, 2002 3.703 3.714 3.656 3.684 456,829 -0.01(-0.23%)
Apr 17, 2002 3.690 3.733 3.648 3.693 558,856 +0.01(+0.20%)
Apr 16, 2002 3.575 3.685 3.575 3.685 582,177 +0.14(+3.85%)
Apr 15, 2002 3.618 3.632 3.538 3.549 563,853 -0.07(-2.06%)
Apr 12, 2002 3.474 3.623 3.455 3.623 709,190 +0.17(+4.98%)
Apr 11, 2002 3.556 3.556 3.437 3.452 124,930 -0.10(-2.94%)
Apr 10, 2002 3.511 3.556 3.469 3.556 480,983 +0.06(+1.74%)
Apr 09, 2002 3.517 3.559 3.479 3.495 745,419 -0.02(-0.61%)
Apr 08, 2002 3.554 3.554 3.495 3.517 1,347,586 -0.06(-1.61%)
Apr 05, 2002 3.554 3.622 3.553 3.574 888,257 +0.02(+0.57%)
Apr 04, 2002 3.570 3.591 3.526 3.554 1,166,020 -0.03(-0.75%)
Apr 03, 2002 3.613 3.614 3.553 3.581 438,923 -0.02(-0.56%)
Apr 02, 2002 3.613 3.627 3.588 3.601 249,444 -0.02(-0.47%)
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.