Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	52.05	53.99	51.09	52.40	3,075,536	-1.60(-2.96%)
Feb 27, 2020	54.88	56.38	53.92	53.99	2,252,404	-2.41(-4.28%)
Feb 26, 2020	57.40	58.13	56.41	56.41	2,173,131	-0.57(-1.00%)
Feb 25, 2020	58.99	58.99	56.94	56.98	2,227,768	-1.76(-3.00%)
Feb 24, 2020	59.07	59.42	57.92	58.74	1,991,978	-2.42(-3.95%)
Feb 21, 2020	62.87	63.12	60.85	61.16	1,890,747	-2.29(-3.60%)
Feb 20, 2020	63.42	64.19	62.87	63.44	1,631,574	+0.00(+0.00%)
Feb 19, 2020	62.53	63.56	62.33	63.44	1,786,682	+1.15(+1.84%)
Feb 18, 2020	61.79	62.32	61.60	62.30	1,874,881	+0.30(+0.49%)
Feb 14, 2020	61.71	62.35	61.66	61.99	1,784,446	+0.12(+0.19%)
Feb 13, 2020	60.59	61.88	60.27	61.88	2,170,653	+0.94(+1.54%)
Feb 12, 2020	60.93	61.24	60.52	60.94	865,769	+0.48(+0.79%)
Feb 11, 2020	59.41	60.58	59.38	60.46	1,069,809	+1.42(+2.41%)
Feb 10, 2020	58.62	59.05	58.39	59.04	902,797	+0.11(+0.19%)
Feb 07, 2020	58.67	59.12	58.37	58.92	768,046	-0.23(-0.38%)
Feb 06, 2020	60.59	60.59	58.92	59.15	826,034	-0.91(-1.52%)
Feb 05, 2020	59.81	60.42	59.66	60.06	1,630,984	+1.08(+1.84%)
Feb 04, 2020	58.63	59.36	58.53	58.98	1,087,513	+1.37(+2.37%)
Feb 03, 2020	57.60	58.29	57.52	57.62	1,494,531	+0.33(+0.58%)
Jan 31, 2020	57.60	57.72	56.46	57.28	1,685,807	-0.88(-1.52%)
Jan 30, 2020	56.12	58.19	56.12	58.17	1,103,790	+1.50(+2.65%)
Jan 29, 2020	57.27	57.37	56.65	56.66	1,022,189	-0.30(-0.53%)
Jan 28, 2020	56.57	57.12	56.22	56.96	1,548,186	+0.86(+1.53%)
Jan 27, 2020	55.38	56.54	55.36	56.11	1,503,816	-0.55(-0.96%)
Jan 24, 2020	57.01	57.37	56.31	56.65	2,513,228	-0.51(-0.90%)
Jan 23, 2020	57.80	57.80	55.92	57.16	4,347,146	-3.76(-6.17%)
Jan 22, 2020	60.45	61.19	60.45	60.92	2,018,952	+0.38(+0.62%)
Jan 21, 2020	59.83	60.89	59.76	60.55	2,348,202	+0.23(+0.38%)
Jan 17, 2020	60.00	60.46	59.81	60.32	3,682,695	+0.56(+0.93%)
Jan 16, 2020	59.05	60.01	59.05	59.76	2,107,005	+1.13(+1.93%)
Jan 15, 2020	58.38	58.99	58.24	58.62	1,682,190	-0.24(-0.40%)
Jan 14, 2020	58.82	59.22	58.61	58.86	1,765,259	+0.07(+0.12%)
Jan 13, 2020	58.47	58.96	58.20	58.79	1,475,094	+0.60(+1.03%)
Jan 10, 2020	58.19	58.27	57.82	58.19	1,151,590	+0.02(+0.03%)
Jan 09, 2020	57.95	58.28	57.77	58.17	1,096,959	+0.81(+1.42%)
Jan 08, 2020	56.36	57.48	56.19	57.36	1,610,708	+1.10(+1.95%)
Jan 07, 2020	55.67	56.56	55.63	56.26	1,072,203	+0.59(+1.06%)
Jan 06, 2020	55.36	55.82	55.02	55.67	880,910	-0.23(-0.40%)
Jan 03, 2020	55.97	56.12	55.48	55.90	883,604	-0.98(-1.72%)
Jan 02, 2020	56.41	56.88	55.93	56.88	1,210,474	+0.83(+1.48%)
Dec 31, 2019	56.13	56.45	55.89	56.05	735,326	-0.23(-0.40%)
Dec 30, 2019	56.72	56.73	56.11	56.28	603,714	-0.14(-0.25%)
Dec 27, 2019	56.73	56.73	56.32	56.42	432,452	-0.26(-0.45%)
Dec 26, 2019	56.43	56.73	56.43	56.68	347,341	+0.31(+0.55%)
Dec 24, 2019	56.63	56.63	56.20	56.36	193,339	-0.14(-0.25%)
Dec 23, 2019	56.66	56.70	56.21	56.51	641,455	-0.09(-0.17%)
Dec 20, 2019	57.31	57.31	56.56	56.60	1,490,055	-0.29(-0.51%)
Dec 19, 2019	56.66	56.93	56.51	56.89	924,828	+0.04(+0.07%)
Dec 18, 2019	57.18	57.18	56.46	56.85	1,079,952	-0.21(-0.36%)
Dec 17, 2019	56.83	57.19	56.63	57.06	887,272	+0.17(+0.30%)
Dec 16, 2019	57.31	57.38	56.83	56.89	1,136,897	+0.11(+0.19%)
Dec 13, 2019	56.93	57.35	56.49	56.78	1,000,305	-0.07(-0.13%)
Dec 12, 2019	56.05	57.16	55.70	56.86	1,355,721	+1.04(+1.87%)
Dec 11, 2019	55.90	56.10	55.70	55.81	1,028,410	-0.09(-0.17%)
Dec 10, 2019	55.76	56.23	55.60	55.91	707,665	+0.01(+0.01%)
Dec 09, 2019	56.21	56.51	55.90	55.90	689,428	-0.67(-1.19%)
Dec 06, 2019	56.93	57.04	56.55	56.58	1,211,250	+0.40(+0.71%)
Dec 05, 2019	55.91	56.28	55.80	56.18	1,105,936	+0.70(+1.26%)
Dec 04, 2019	55.06	55.84	55.01	55.48	1,006,605	+0.49(+0.90%)
Dec 03, 2019	54.49	55.15	53.86	54.98	1,623,160	-0.16(-0.29%)