Indicators

Raymond James Financial (NY: RJF )

126.42 +0.82 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	100.56	100.56	94.19	94.44	1,724,985	-6.38(-6.32%)
Apr 28, 2022	99.29	101.75	95.85	100.82	2,555,114	+3.51(+3.60%)
Apr 27, 2022	96.85	98.83	96.85	97.31	1,576,759	+0.38(+0.39%)
Apr 26, 2022	99.51	99.90	96.84	96.93	1,012,289	-3.82(-3.79%)
Apr 25, 2022	99.04	100.94	98.25	100.75	1,653,440	+0.44(+0.43%)
Apr 22, 2022	106.09	106.09	100.16	100.31	1,962,145	-6.05(-5.69%)
Apr 21, 2022	111.44	111.63	106.04	106.36	1,377,119	-3.91(-3.54%)
Apr 20, 2022	110.36	110.84	109.38	110.26	1,075,293	+0.72(+0.65%)
Apr 19, 2022	107.71	109.90	107.71	109.55	1,038,559	+2.06(+1.92%)
Apr 18, 2022	107.24	108.02	105.52	107.48	935,831	-0.85(-0.79%)
Apr 14, 2022	108.54	110.27	108.11	108.34	1,924,251	+0.16(+0.14%)
Apr 13, 2022	104.13	108.51	103.69	108.18	1,733,879	+3.35(+3.20%)
Apr 12, 2022	105.14	106.21	104.39	104.83	1,167,823	+0.08(+0.07%)
Apr 11, 2022	104.33	106.85	104.01	104.75	1,241,296	-0.50(-0.48%)
Apr 08, 2022	103.93	106.17	103.79	105.25	1,219,540	+2.02(+1.95%)
Apr 07, 2022	103.36	103.97	101.60	103.24	1,479,832	-0.34(-0.33%)
Apr 06, 2022	105.25	105.35	102.98	103.58	1,516,225	-1.77(-1.68%)
Apr 05, 2022	104.17	105.70	103.92	105.35	1,647,595	+0.83(+0.80%)
Apr 04, 2022	105.07	105.57	103.77	104.52	980,404	-1.05(-0.99%)

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.