Skip to main content

Raymond James Financial (NY: RJF )

148.22 -0.83 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 13.07 13.15 12.45 12.49 4,489,187 -0.69(-5.27%)
Feb 28, 2008 13.55 13.63 12.94 13.18 3,292,759 -0.44(-3.26%)
Feb 27, 2008 13.60 13.68 13.26 13.63 3,505,871 -0.07(-0.49%)
Feb 26, 2008 13.54 13.93 13.14 13.69 7,132,481 -0.19(-1.36%)
Feb 25, 2008 13.69 13.92 13.31 13.88 6,001,030 +0.12(+0.85%)
Feb 22, 2008 13.78 13.78 13.30 13.77 3,730,863 +0.05(+0.36%)
Feb 21, 2008 14.30 14.37 13.67 13.72 5,195,665 -0.53(-3.74%)
Feb 20, 2008 13.82 14.55 13.67 14.25 4,667,344 +0.41(+2.97%)
Feb 19, 2008 14.45 14.58 13.78 13.84 2,950,883 -0.54(-3.75%)
Feb 18, 2008 14.14 14.54 14.07 14.38 0 +0.00(+0.00%)
Feb 15, 2008 14.14 14.54 14.07 14.38 3,453,505 +0.14(+0.98%)
Feb 14, 2008 14.45 14.49 14.14 14.24 2,546,619 -0.22(-1.54%)
Feb 13, 2008 14.46 14.63 14.23 14.46 2,497,049 +0.11(+0.77%)
Feb 12, 2008 14.69 14.70 14.09 14.35 2,859,064 -0.24(-1.68%)
Feb 11, 2008 14.46 14.68 14.27 14.59 2,618,567 +0.17(+1.19%)
Feb 08, 2008 14.65 14.74 14.33 14.42 3,350,404 -0.25(-1.70%)
Feb 07, 2008 14.48 15.02 14.48 14.67 5,295,788 +0.17(+1.15%)
Feb 06, 2008 14.93 15.16 14.45 14.51 3,519,964 -0.37(-2.50%)
Feb 05, 2008 15.38 15.66 14.86 14.88 3,744,219 -0.77(-4.94%)
Feb 04, 2008 16.47 16.57 15.59 15.65 4,395,018 -0.43(-2.66%)
Feb 01, 2008 15.67 16.12 15.48 16.08 3,772,659 +0.47(+2.99%)
Jan 31, 2008 15.03 15.71 14.77 15.61 5,079,682 +0.33(+2.15%)
Jan 30, 2008 15.40 15.62 15.22 15.28 4,426,994 -0.18(-1.15%)
Jan 29, 2008 15.50 16.19 14.91 15.46 5,158,518 +0.31(+2.02%)
Jan 28, 2008 14.73 15.16 14.22 15.16 5,413,914 +0.43(+2.94%)
Jan 25, 2008 14.89 15.00 14.54 14.72 5,679,165 +0.20(+1.38%)
Jan 24, 2008 16.39 16.39 14.17 14.52 8,252,442 -1.71(-10.51%)
Jan 23, 2008 15.43 16.28 15.32 16.23 3,282,522 +0.49(+3.14%)
Jan 22, 2008 14.73 16.13 14.67 15.73 2,261,953 +0.19(+1.25%)
Jan 21, 2008 15.77 16.24 15.35 15.54 0 +0.00(+0.00%)
Jan 18, 2008 15.77 16.24 15.35 15.54 3,103,192 -0.15(-0.96%)
Jan 17, 2008 16.39 16.54 15.62 15.69 4,263,898 -0.67(-4.08%)
Jan 16, 2008 15.68 16.63 15.51 16.36 3,494,627 +0.67(+4.29%)
Jan 15, 2008 16.24 16.41 15.67 15.68 3,396,699 -0.83(-5.05%)
Jan 14, 2008 16.44 16.71 16.12 16.52 1,896,938 +0.18(+1.12%)
Jan 11, 2008 16.40 16.67 15.83 16.33 2,289,913 -0.17(-1.04%)
Jan 10, 2008 16.00 16.77 15.86 16.51 2,972,404 +0.36(+2.20%)
Jan 09, 2008 16.09 16.21 15.52 16.15 3,079,224 +0.08(+0.48%)
Jan 08, 2008 16.70 16.96 16.03 16.07 2,780,865 -0.54(-3.28%)
Jan 07, 2008 16.59 16.89 16.41 16.62 2,694,170 +0.08(+0.47%)
Jan 04, 2008 17.16 17.44 16.49 16.54 2,643,518 -0.88(-5.07%)
Jan 03, 2008 17.82 17.97 17.36 17.42 1,271,625 -0.34(-1.91%)
Jan 02, 2008 18.05 18.19 17.58 17.76 1,460,308 -0.39(-2.14%)
Jan 01, 2008 18.21 18.55 18.00 18.15 0 +0.00(+0.00%)
Dec 31, 2007 18.21 18.43 18.00 18.15 1,493,041 -0.40(-2.16%)
Dec 28, 2007 18.59 18.71 18.36 18.55 834,067 +0.03(+0.15%)
Dec 27, 2007 19.01 19.01 18.52 18.52 954,140 -0.44(-2.34%)
Dec 26, 2007 18.80 19.02 18.71 18.97 1,043,459 +0.06(+0.32%)
Dec 24, 2007 19.10 19.24 18.84 18.91 385,111 +0.02(+0.09%)
Dec 21, 2007 18.80 18.98 18.55 18.89 1,682,750 +0.42(+2.26%)
Dec 20, 2007 18.75 18.86 18.06 18.47 1,584,358 -0.10(-0.54%)
Dec 19, 2007 18.56 18.96 18.32 18.57 1,183,455 +0.05(+0.27%)
Dec 18, 2007 18.91 19.28 17.92 18.52 1,569,412 -0.25(-1.33%)
Dec 17, 2007 18.86 19.51 18.71 18.77 1,788,588 -0.21(-1.11%)
Dec 14, 2007 18.82 19.32 18.75 18.98 1,223,401 -0.02(-0.12%)
Dec 13, 2007 18.89 19.08 18.03 19.01 2,143,348 -0.09(-0.47%)
Dec 12, 2007 19.54 19.82 18.69 19.10 2,065,334 +0.17(+0.91%)
Dec 11, 2007 19.87 20.28 18.86 18.92 2,926,429 -0.86(-4.35%)
Dec 10, 2007 19.17 19.97 19.17 19.78 1,687,103 +0.63(+3.28%)
Dec 07, 2007 19.28 19.46 18.99 19.16 2,362,932 -0.13(-0.69%)
Dec 06, 2007 18.47 19.33 18.47 19.29 1,818,458 +0.64(+3.46%)
Dec 05, 2007 18.45 18.71 18.25 18.65 1,907,528 +0.62(+3.45%)
Dec 04, 2007 17.99 18.13 17.75 18.02 1,494,749 -0.18(-1.01%)
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.