Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	45.87	46.25	45.33	45.97	1,049,276	+0.40(+0.87%)
Dec 28, 2018	46.16	46.44	45.37	45.57	1,478,408	-0.40(-0.86%)
Dec 27, 2018	44.56	45.97	44.41	45.97	1,591,970	+0.49(+1.07%)
Dec 26, 2018	43.16	45.49	42.70	45.48	1,674,276	+2.42(+5.61%)
Dec 24, 2018	43.01	44.10	42.95	43.06	979,832	-0.43(-0.99%)
Dec 21, 2018	43.74	45.13	43.47	43.50	3,746,607	-0.48(-1.08%)
Dec 20, 2018	43.93	44.57	43.59	43.97	2,952,841	-0.11(-0.24%)
Dec 19, 2018	45.17	45.69	43.89	44.08	2,639,593	-1.14(-2.51%)
Dec 18, 2018	45.70	46.13	45.05	45.21	2,005,437	-0.25(-0.54%)
Dec 17, 2018	45.86	46.54	45.25	45.46	1,971,887	-0.46(-1.01%)
Dec 14, 2018	46.11	47.02	45.84	45.92	2,113,446	-0.77(-1.64%)
Dec 13, 2018	47.24	47.52	46.49	46.69	1,793,275	-0.55(-1.16%)
Dec 12, 2018	47.15	47.91	46.86	47.24	3,808,703	+0.93(+2.00%)
Dec 11, 2018	47.24	47.71	46.00	46.31	4,737,366	-0.38(-0.81%)
Dec 10, 2018	46.36	46.96	45.88	46.69	1,763,515	+0.12(+0.27%)
Dec 07, 2018	47.64	48.56	46.47	46.57	2,079,614	-1.30(-2.71%)
Dec 06, 2018	46.06	47.98	46.00	47.86	3,201,377	+0.76(+1.61%)
Dec 04, 2018	49.08	49.15	46.59	47.10	3,643,654	-2.21(-4.48%)
Dec 03, 2018	50.13	50.55	48.75	49.32	2,195,693	+0.06(+0.13%)
Nov 30, 2018	47.36	49.45	47.04	49.25	2,556,984	+2.14(+4.54%)
Nov 29, 2018	47.58	47.93	47.07	47.12	2,152,441	-0.84(-1.75%)
Nov 28, 2018	47.61	48.03	46.79	47.96	2,146,946	+0.44(+0.92%)
Nov 27, 2018	48.63	49.02	47.34	47.52	1,726,759	-1.38(-2.83%)
Nov 26, 2018	48.13	48.91	48.01	48.90	1,570,345	+1.56(+3.29%)
Nov 23, 2018	46.62	47.94	46.59	47.34	840,781	+0.33(+0.71%)
Nov 21, 2018		47.01	47.01	47.01	0	+0.88(+1.91%)
Nov 20, 2018	47.41	47.56	45.89	46.13	1,631,678	-2.00(-4.16%)
Nov 19, 2018	48.55	48.80	47.91	48.13	1,421,954	-0.51(-1.05%)
Nov 16, 2018	48.29	49.04	47.99	48.64	1,435,187	+0.02(+0.05%)
Nov 15, 2018	47.12	48.75	47.00	48.62	2,001,041	+0.99(+2.09%)
Nov 14, 2018	48.98	49.10	47.10	47.62	2,197,810	-0.75(-1.56%)
Nov 13, 2018	48.18	49.32	48.10	48.38	1,458,295	+0.19(+0.40%)
Nov 12, 2018	48.99	49.41	47.75	48.19	1,913,926	-0.93(-1.89%)
Nov 09, 2018	49.98	49.98	48.68	49.11	1,260,200	-0.89(-1.78%)
Nov 08, 2018	49.98	50.90	49.72	50.00	2,930,690	-0.14(-0.27%)
Nov 07, 2018	50.11	50.48	49.78	50.14	2,019,733	+0.41(+0.83%)
Nov 06, 2018	49.04	49.85	48.92	49.72	1,956,596	+0.63(+1.28%)
Nov 05, 2018	48.88	49.47	48.68	49.09	2,058,774	+0.23(+0.48%)
Nov 02, 2018	49.30	49.62	48.41	48.86	2,009,845	+0.05(+0.10%)
Nov 01, 2018	47.69	49.17	47.54	48.81	2,653,472	+1.43(+3.03%)
Oct 31, 2018	46.65	47.89	45.29	47.38	4,832,040	+1.67(+3.66%)
Oct 30, 2018	45.18	45.88	44.95	45.70	3,071,340	+0.70(+1.55%)
Oct 29, 2018	45.56	46.16	44.44	45.00	2,825,346	-0.09(-0.21%)
Oct 26, 2018	45.57	46.05	44.66	45.10	5,646,701	-1.58(-3.39%)
Oct 25, 2018	47.85	47.85	45.55	46.68	5,460,970	-1.80(-3.72%)
Oct 24, 2018	51.14	51.22	48.31	48.48	2,641,561	-2.74(-5.35%)
Oct 23, 2018	50.76	51.66	50.21	51.22	2,417,255	-0.91(-1.75%)
Oct 22, 2018	53.56	53.79	52.07	52.14	1,334,036	-1.21(-2.27%)
Oct 19, 2018	53.61	54.15	53.24	53.35	1,413,334	-0.28(-0.53%)
Oct 18, 2018	54.83	55.11	53.37	53.63	1,024,300	-1.46(-2.65%)
Oct 17, 2018	54.87	55.41	53.89	55.09	1,306,032	+0.11(+0.19%)
Oct 16, 2018	54.30	55.08	53.37	54.99	1,222,915	+1.16(+2.16%)
Oct 15, 2018	54.16	54.55	53.82	53.83	1,043,130	-0.45(-0.83%)
Oct 12, 2018	55.43	55.50	53.05	54.28	1,888,601	+0.09(+0.16%)
Oct 11, 2018	55.39	56.11	53.56	54.19	1,519,986	-1.43(-2.57%)
Oct 10, 2018	58.45	58.49	55.56	55.62	1,476,063	-2.96(-5.05%)
Oct 09, 2018	58.14	58.82	57.76	58.58	1,488,451	+0.34(+0.58%)
Oct 08, 2018	57.65	58.29	57.17	58.24	1,023,422	+0.33(+0.57%)
Oct 05, 2018	58.42	58.69	57.32	57.91	954,093	-0.35(-0.60%)
Oct 04, 2018	58.26	59.36	57.90	58.26	1,794,536	+0.22(+0.38%)
Oct 03, 2018	57.31	58.58	57.11	58.04	2,207,264	+1.19(+2.10%)
Oct 02, 2018	57.03	57.17	56.25	56.85	1,463,438	-0.20(-0.35%)