Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raymond James Financial (NY: RJF )

122.55 +0.55 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2003 3.034 3.073 3.032 3.061 481,816 +0.01(+0.35%)
Apr 29, 2003 3.079 3.117 3.043 3.050 1,136,869 -0.01(-0.24%)
Apr 28, 2003 3.037 3.080 3.008 3.058 435,591 +0.02(+0.81%)
Apr 25, 2003 3.053 3.074 3.022 3.033 295,669 -0.02(-0.66%)
Apr 24, 2003 3.100 3.116 3.035 3.053 622,154 -0.12(-3.67%)
Apr 23, 2003 3.101 3.190 3.084 3.170 1,320,934 +0.07(+2.24%)
Apr 22, 2003 2.969 3.103 2.938 3.100 627,568 +0.13(+4.42%)
Apr 21, 2003 3.000 3.015 2.963 2.969 406,441 -0.03(-1.00%)
Apr 17, 2003 3.010 3.013 2.969 2.999 467,657 +0.04(+1.30%)
Apr 16, 2003 3.038 3.068 2.954 2.961 1,103,554 -0.08(-2.53%)
Apr 15, 2003 2.987 3.067 2.960 3.037 686,286 +0.05(+1.68%)
Apr 14, 2003 2.894 2.997 2.894 2.987 718,768 +0.09(+2.98%)
Apr 11, 2003 2.898 2.922 2.881 2.901 417,268 +0.03(+1.04%)
Apr 10, 2003 2.876 2.894 2.839 2.871 582,593 +0.00(+0.07%)
Apr 09, 2003 2.922 2.958 2.862 2.869 435,175 -0.04(-1.39%)
Apr 08, 2003 2.930 2.942 2.905 2.909 557,607 -0.03(-1.05%)
Apr 07, 2003 2.988 3.024 2.940 2.940 811,633 +0.02(+0.58%)
Apr 04, 2003 2.923 2.954 2.908 2.923 664,631 +0.00(+0.00%)
Apr 03, 2003 2.994 2.994 2.911 2.923 595,919 -0.05(-1.58%)
Apr 02, 2003 2.887 2.989 2.877 2.970 1,422,128 +0.15(+5.14%)
Apr 01, 2003 2.772 2.827 2.733 2.825 771,238 +0.06(+2.32%)
Mar 31, 2003 2.823 2.823 2.731 2.761 866,186 -0.06(-2.19%)
Mar 28, 2003 2.871 2.892 2.822 2.823 525,958 -0.05(-1.67%)
Mar 27, 2003 2.872 2.890 2.827 2.871 959,884 -0.01(-0.37%)
Mar 26, 2003 2.861 2.914 2.839 2.882 493,059 +0.02(+0.75%)
Mar 25, 2003 2.870 2.902 2.847 2.860 451,832 -0.01(-0.33%)
Mar 24, 2003 2.918 2.918 2.844 2.870 469,323 -0.11(-3.79%)
Mar 21, 2003 2.930 2.983 2.892 2.983 1,075,237 +0.10(+3.52%)
Mar 20, 2003 2.855 2.898 2.799 2.882 560,522 +0.02(+0.75%)
Mar 19, 2003 2.860 2.913 2.829 2.860 493,476 -0.01(-0.30%)
Mar 18, 2003 2.773 2.887 2.766 2.869 1,619,934 +0.11(+3.82%)
Mar 17, 2003 2.643 2.771 2.627 2.763 905,331 +0.11(+4.14%)
Mar 14, 2003 2.631 2.679 2.620 2.653 1,173,515 +0.03(+1.06%)
Mar 13, 2003 2.529 2.625 2.521 2.625 747,085 +0.15(+6.03%)
Mar 12, 2003 2.485 2.492 2.430 2.476 943,226 -0.01(-0.26%)
Mar 11, 2003 2.505 2.540 2.481 2.482 791,227 -0.02(-0.64%)
Mar 10, 2003 2.573 2.573 2.496 2.498 647,141 -0.10(-3.70%)
Mar 07, 2003 2.519 2.597 2.518 2.595 1,089,395 +0.03(+1.00%)
Mar 06, 2003 2.583 2.590 2.551 2.569 1,268,879 -0.03(-1.15%)
Mar 05, 2003 2.609 2.651 2.593 2.599 1,036,508 -0.01(-0.53%)
Mar 04, 2003 2.668 2.673 2.613 2.613 1,320,934 -0.06(-2.08%)
Mar 03, 2003 2.732 2.732 2.668 2.668 854,942 -0.05(-1.88%)
Feb 28, 2003 2.754 2.791 2.701 2.719 683,371 -0.03(-1.01%)
Feb 27, 2003 2.651 2.754 2.618 2.747 1,856,470 +0.12(+4.68%)
Feb 26, 2003 2.679 2.689 2.624 2.624 828,290 -0.08(-2.81%)
Feb 25, 2003 2.620 2.700 2.614 2.700 889,506 +0.05(+2.02%)
Feb 24, 2003 2.771 2.771 2.644 2.647 1,415,881 -0.12(-4.43%)
Feb 21, 2003 2.738 2.774 2.716 2.770 534,703 +0.04(+1.57%)
Feb 20, 2003 2.771 2.797 2.727 2.727 1,226,403 -0.04(-1.58%)
Feb 19, 2003 2.721 2.786 2.670 2.771 1,225,986 +0.06(+2.37%)
Feb 18, 2003 2.668 2.732 2.668 2.707 1,031,927 +0.06(+2.26%)
Feb 14, 2003 2.631 2.662 2.611 2.647 1,019,851 +0.03(+0.98%)
Feb 13, 2003 2.615 2.647 2.600 2.621 1,006,108 +0.01(+0.33%)
Feb 12, 2003 2.657 2.684 2.605 2.613 1,158,940 -0.05(-1.88%)
Feb 11, 2003 2.672 2.738 2.660 2.663 1,351,750 -0.03(-0.95%)
Feb 10, 2003 2.673 2.728 2.663 2.688 1,471,267 +0.02(+0.88%)
Feb 07, 2003 2.706 2.711 2.655 2.665 1,962,245 -0.03(-0.99%)
Feb 06, 2003 2.748 2.748 2.679 2.692 1,865,632 -0.06(-2.06%)
Feb 05, 2003 2.729 2.836 2.728 2.748 1,440,034 +0.03(+1.18%)
Feb 04, 2003 2.748 2.776 2.712 2.716 2,173,378 -0.07(-2.60%)
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.