Skip to main content

Raymond James Financial (NY: RJF )

103.75 +1.02 (+0.99%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 103.13 104.46 102.56 103.75 980,558 +1.02(+0.99%)
Nov 28, 2023 105.45 105.45 102.42 102.73 804,447 -2.57(-2.44%)
Nov 27, 2023 104.86 105.44 104.36 105.30 805,019 -0.17(-0.16%)
Nov 24, 2023 105.00 105.97 104.75 105.47 236,173 +0.57(+0.54%)
Nov 22, 2023 104.70 105.00 103.62 104.90 495,890 +0.63(+0.60%)
Nov 21, 2023 103.98 104.68 103.17 104.27 770,248 +0.37(+0.36%)
Nov 20, 2023 103.83 104.66 103.08 103.90 739,880 -0.42(-0.40%)
Nov 17, 2023 104.12 104.51 103.53 104.32 590,065 +1.11(+1.08%)
Nov 16, 2023 104.00 104.47 102.79 103.21 766,194 -0.80(-0.77%)
Nov 15, 2023 103.66 104.86 103.40 104.01 769,771 +0.79(+0.77%)
Nov 14, 2023 102.06 104.21 101.91 103.22 910,939 +2.66(+2.65%)
Nov 13, 2023 99.57 100.64 99.06 100.56 572,991 +0.06(+0.06%)
Nov 10, 2023 99.49 100.67 98.72 100.50 613,465 +1.40(+1.41%)
Nov 09, 2023 100.07 100.28 98.97 99.10 526,639 -0.28(-0.28%)
Nov 08, 2023 100.00 100.18 99.25 99.38 591,816 -0.48(-0.48%)
Nov 07, 2023 100.14 100.95 99.68 99.86 509,741 -0.43(-0.43%)
Nov 06, 2023 101.31 101.31 99.24 100.29 702,116 -0.97(-0.96%)
Nov 03, 2023 101.23 102.00 100.31 101.26 884,370 +1.85(+1.86%)
Nov 02, 2023 97.05 99.86 97.05 99.41 1,268,961 +3.40(+3.54%)
Nov 01, 2023 95.63 96.94 94.94 96.01 1,267,884 +0.57(+0.60%)
Oct 31, 2023 95.46 95.73 94.53 95.44 834,799 -0.05(-0.05%)
Oct 30, 2023 95.15 96.43 93.91 95.49 1,170,821 +0.96(+1.02%)
Oct 27, 2023 96.19 96.22 94.25 94.53 1,017,749 -1.87(-1.94%)
Oct 26, 2023 95.43 98.84 94.83 96.40 1,814,019 +4.57(+4.98%)
Oct 25, 2023 94.21 94.21 91.67 91.83 1,892,160 -2.84(-3.00%)
Oct 24, 2023 94.96 95.52 93.74 94.67 914,076 +0.46(+0.49%)
Oct 23, 2023 95.37 95.81 93.93 94.21 985,835 -1.35(-1.41%)
Oct 20, 2023 96.87 97.08 95.43 95.56 863,717 -1.29(-1.33%)
Oct 19, 2023 98.78 99.53 96.71 96.85 749,998 -1.96(-1.98%)
Oct 18, 2023 102.59 102.59 98.55 98.81 1,164,339 -4.78(-4.61%)
Oct 17, 2023 101.38 104.24 101.00 103.59 885,207 +2.12(+2.09%)
Oct 16, 2023 100.18 103.16 100.16 101.47 984,626 +2.48(+2.51%)
Oct 13, 2023 99.36 99.63 98.12 98.99 523,654 +0.32(+0.32%)
Oct 12, 2023 100.41 100.95 98.08 98.67 594,942 -1.48(-1.48%)
Oct 11, 2023 100.02 100.90 99.16 100.15 379,292 -0.18(-0.18%)
Oct 10, 2023 100.30 101.08 99.98 100.33 607,470 +0.84(+0.84%)
Oct 09, 2023 97.99 99.97 97.99 99.49 538,391 +0.22(+0.22%)
Oct 06, 2023 97.97 100.27 97.23 99.27 679,847 +0.99(+1.01%)
Oct 05, 2023 96.79 98.63 96.39 98.28 579,706 +0.89(+0.91%)
Oct 04, 2023 96.37 97.51 95.18 97.39 803,447 +1.20(+1.25%)
Oct 03, 2023 97.51 97.59 95.53 96.19 895,594 -1.90(-1.94%)
Oct 02, 2023 100.04 100.26 97.47 98.09 871,558 -2.34(-2.33%)
Sep 29, 2023 101.20 101.72 100.04 100.43 739,427 +0.01(+0.01%)
Sep 28, 2023 99.34 101.07 99.34 100.42 730,458 +1.28(+1.30%)
Sep 27, 2023 99.78 100.10 98.49 99.14 838,530 -0.20(-0.20%)
Sep 26, 2023 100.57 100.98 99.22 99.33 654,003 -2.11(-2.08%)
Sep 25, 2023 100.08 101.80 101.28 101.45 860,851 +0.66(+0.65%)
Sep 22, 2023 101.87 102.27 100.57 100.79 1,058,954 -1.19(-1.16%)
Sep 21, 2023 104.92 105.00 100.20 101.97 1,649,167 -4.09(-3.86%)
Sep 20, 2023 106.50 107.76 105.91 106.07 542,772 +0.05(+0.05%)
Sep 19, 2023 106.23 106.87 105.76 106.02 895,816 -0.70(-0.65%)
Sep 18, 2023 106.79 107.02 105.89 106.71 570,327 -0.51(-0.47%)
Sep 15, 2023 107.49 108.18 106.45 107.22 2,450,467 -0.98(-0.91%)
Sep 14, 2023 106.74 108.22 106.18 108.21 790,039 +2.45(+2.32%)
Sep 13, 2023 108.02 108.04 105.09 105.76 880,225 -1.68(-1.57%)
Sep 12, 2023 106.44 108.10 106.44 107.44 836,880 +1.06(+0.99%)
Sep 11, 2023 106.66 107.56 106.05 106.39 713,690 +0.50(+0.47%)
Sep 08, 2023 103.86 105.99 103.45 105.89 697,731 +2.36(+2.28%)
Sep 07, 2023 104.47 105.03 103.08 103.53 1,004,343 -1.17(-1.12%)
Sep 06, 2023 105.39 105.71 103.41 104.70 835,815 -1.14(-1.07%)
Sep 05, 2023 105.81 106.95 104.93 105.84 830,702 -0.13(-0.12%)
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.