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 28, 2003 3.929 3.946 3.925 3.945 270,683 +0.02(+0.44%)
Nov 26, 2003 3.931 3.944 3.906 3.928 542,615 +0.00(+0.03%)
Nov 25, 2003 3.919 3.950 3.919 3.926 730,428 +0.01(+0.25%)
Nov 24, 2003 3.901 3.939 3.872 3.917 956,552 +0.03(+0.71%)
Nov 21, 2003 3.912 3.919 3.871 3.889 861,605 -0.02(-0.55%)
Nov 20, 2003 3.921 3.937 3.890 3.910 872,016 -0.02(-0.54%)
Nov 19, 2003 4.021 4.021 3.920 3.932 2,029,291 -0.08(-1.97%)
Nov 18, 2003 4.076 4.085 3.997 4.011 1,548,308 -0.05(-1.34%)
Nov 17, 2003 4.079 4.083 4.026 4.065 2,664,355 -0.13(-3.15%)
Nov 14, 2003 4.290 4.342 4.198 4.198 2,909,636 -0.15(-3.37%)
Nov 13, 2003 4.285 4.354 4.285 4.344 1,268,046 +0.05(+1.12%)
Nov 12, 2003 4.281 4.315 4.259 4.296 8,122,162 +0.03(+0.60%)
Nov 11, 2003 4.291 4.291 4.255 4.270 567,185 -0.02(-0.57%)
Nov 10, 2003 4.342 4.342 4.280 4.295 709,190 -0.05(-1.08%)
Nov 07, 2003 4.249 4.364 4.269 4.342 2,010,135 +0.09(+2.19%)
Nov 06, 2003 4.256 4.268 4.237 4.249 876,597 -0.01(-0.33%)
Nov 05, 2003 4.354 4.255 4.206 4.263 410,605 -0.01(-0.15%)
Nov 04, 2003 4.354 4.354 4.268 4.269 1,147,488 -0.12(-2.68%)
Nov 03, 2003 4.349 4.405 4.338 4.386 1,148,946 +0.03(+0.76%)
Oct 31, 2003 4.385 4.385 4.369 4.353 849,112 -0.02(-0.39%)
Oct 30, 2003 4.392 4.392 4.354 4.370 368,129 -0.02(-0.37%)
Oct 29, 2003 4.307 4.390 4.307 4.386 645,058 +0.08(+1.91%)
Oct 28, 2003 4.269 4.306 4.269 4.304 572,599 +0.05(+1.15%)
Oct 27, 2003 4.250 4.295 4.223 4.255 483,898 +0.01(+0.33%)
Oct 24, 2003 4.237 4.252 4.207 4.241 1,007,774 +0.00(+0.10%)
Oct 23, 2003 4.162 4.258 4.153 4.237 1,834,399 +0.13(+3.06%)
Oct 22, 2003 4.045 4.142 4.034 4.111 1,325,098 +0.07(+1.64%)
Oct 21, 2003 4.032 4.081 4.019 4.045 590,505 +0.03(+0.85%)
Oct 20, 2003 4.032 4.051 4.008 4.011 491,810 -0.03(-0.66%)
Oct 17, 2003 4.066 4.066 3.981 4.037 683,371 -0.03(-0.68%)
Oct 16, 2003 4.081 4.089 4.056 4.065 523,876 -0.04(-0.91%)
Oct 15, 2003 4.135 4.160 4.087 4.103 612,576 -0.03(-0.65%)
Oct 14, 2003 4.152 4.152 4.097 4.129 840,783 -0.03(-0.72%)
Oct 13, 2003 4.082 4.159 4.082 4.159 1,069,823 +0.08(+1.88%)
Oct 10, 2003 4.108 4.125 4.076 4.082 598,834 -0.02(-0.60%)
Oct 09, 2003 4.159 4.162 4.101 4.107 667,130 -0.02(-0.59%)
Oct 08, 2003 4.162 4.182 4.132 4.131 750,000 -0.02(-0.46%)
Oct 07, 2003 4.115 4.162 4.115 4.151 532,621 +0.01(+0.34%)
Oct 06, 2003 4.108 4.159 4.096 4.137 413,937 +0.05(+1.28%)
Oct 03, 2003 4.160 4.160 4.078 4.084 573,848 +0.01(+0.16%)
Oct 02, 2003 4.018 4.078 4.017 4.078 949,057 +0.09(+2.38%)
Oct 01, 2003 3.890 3.992 3.890 3.983 620,072 +0.10(+2.67%)
Sep 30, 2003 3.889 3.917 3.867 3.879 630,483 -0.01(-0.38%)
Sep 29, 2003 3.853 3.904 3.826 3.894 386,868 +0.06(+1.53%)
Sep 26, 2003 3.895 3.900 3.836 3.836 613,826 -0.06(-1.56%)
Sep 25, 2003 3.919 3.924 3.886 3.897 518,878 -0.01(-0.14%)
Sep 24, 2003 3.984 3.988 3.902 3.902 396,030 -0.07(-1.67%)
Sep 23, 2003 3.988 3.999 3.924 3.968 514,714 -0.04(-1.04%)
Sep 22, 2003 4.044 4.044 3.968 4.010 321,904 -0.03(-0.84%)
Sep 19, 2003 4.089 4.089 4.034 4.044 767,491 -0.05(-1.30%)
Sep 18, 2003 4.002 4.107 3.997 4.097 765,408 +0.13(+3.25%)
Sep 17, 2003 4.013 4.024 3.947 3.968 255,275 -0.02(-0.56%)
Sep 16, 2003 4.003 4.003 3.970 3.990 308,162 +0.02(+0.51%)
Sep 15, 2003 3.945 3.970 3.914 3.970 505,552 +0.03(+0.65%)
Sep 12, 2003 3.898 3.953 3.869 3.945 411,438 +0.05(+1.18%)
Sep 11, 2003 3.870 3.909 3.870 3.899 353,137 +0.02(+0.47%)
Sep 10, 2003 3.970 3.974 3.851 3.881 739,589 -0.10(-2.52%)
Sep 09, 2003 3.957 4.003 3.954 3.981 504,720 +0.02(+0.54%)
Sep 08, 2003 3.960 3.979 3.926 3.960 546,780 +0.01(+0.27%)
Sep 05, 2003 4.031 4.031 3.930 3.949 359,800 -0.07(-1.62%)
Sep 04, 2003 3.968 4.015 3.962 4.014 947,391 +0.05(+1.37%)
Sep 03, 2003 3.901 4.024 3.901 3.960 1,560,384 +0.03(+0.82%)
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.