Raymond James Financial (NY: RJF )

Historical Prices

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%)
Apr 01, 2022	106.96	107.72	104.79	105.56	1,437,104	-0.61(-0.58%)
Mar 31, 2022	107.82	108.63	106.11	106.17	1,494,495	-2.01(-1.86%)
Mar 30, 2022	108.81	109.21	107.19	108.18	1,116,666	-0.72(-0.66%)
Mar 29, 2022	109.31	110.13	107.48	108.90	1,126,672	+1.36(+1.27%)
Mar 28, 2022	106.01	107.99	105.80	107.54	1,532,172	+1.93(+1.83%)
Mar 25, 2022	103.98	105.64	103.56	105.61	986,331	+2.10(+2.02%)
Mar 24, 2022	102.67	103.57	101.82	103.51	822,752	+1.40(+1.37%)
Mar 23, 2022	103.09	103.44	101.85	102.11	631,687	-1.83(-1.77%)
Mar 22, 2022	103.35	104.36	102.96	103.94	833,933	+1.76(+1.72%)
Mar 21, 2022	102.59	103.40	101.20	102.19	756,853	+0.00(+0.00%)
Mar 18, 2022	101.08	102.33	99.64	102.19	1,718,925	+1.01(+1.00%)
Mar 17, 2022	98.52	101.21	97.95	101.17	823,811	+0.91(+0.91%)
Mar 16, 2022	97.79	100.30	97.76	100.26	911,877	+4.17(+4.34%)
Mar 15, 2022	95.82	96.26	94.44	96.09	887,786	+0.99(+1.04%)
Mar 14, 2022	94.88	96.99	94.35	95.10	1,129,676	+2.24(+2.41%)
Mar 11, 2022	93.96	94.88	92.78	92.86	955,640	-0.15(-0.17%)
Mar 10, 2022	91.25	93.14		93.02	1,299,761	+0.40(+0.43%)
Mar 09, 2022	93.70	95.05	92.41	92.62	1,971,266	+2.82(+3.14%)
Mar 08, 2022	92.64	93.34	88.45	89.80	2,305,832	-1.77(-1.93%)
Mar 07, 2022	95.62	96.07	91.51	91.57	1,879,279	-4.93(-5.11%)
Mar 04, 2022	97.75	98.26	95.16	96.50	1,738,722	-3.90(-3.89%)
Mar 03, 2022	102.30	102.66	99.20	100.40	1,265,348	-1.80(-1.76%)
Mar 02, 2022	100.14	102.96	100.14	102.19	1,436,816	+3.00(+3.03%)
Mar 01, 2022	104.80	105.30	98.28	99.19	2,448,406	-6.73(-6.36%)
Feb 28, 2022	104.95	107.54	104.75	105.92	1,929,944	-2.55(-2.35%)
Feb 25, 2022	103.64	108.48	105.63	108.47	1,686,565	+4.95(+4.78%)
Feb 24, 2022	98.57	104.15	98.16	103.53	2,332,104	+0.26(+0.25%)
Feb 23, 2022	106.22	106.75	102.78	103.27	1,697,059	-1.80(-1.71%)
Feb 22, 2022	104.83	106.19	104.01	105.06	1,535,644	+0.23(+0.22%)
Feb 18, 2022				104.83	0	-0.45(-0.42%)
Feb 17, 2022	107.62	108.08	104.97	105.28	1,318,887	-3.68(-3.38%)
Feb 16, 2022	107.82	109.36	107.66	108.96	902,334	+0.41(+0.38%)
Feb 15, 2022	106.90	108.85	106.90	108.54	1,170,274	+2.78(+2.63%)
Feb 14, 2022	107.70	108.30	104.74	105.76	1,276,102	-1.74(-1.62%)
Feb 11, 2022	109.30	110.70	106.72	107.50	1,015,483	-2.26(-2.06%)
Feb 10, 2022	110.51	113.38	109.21	109.76	1,428,114	-1.76(-1.58%)
Feb 09, 2022	111.64	112.79	111.41	111.52	1,056,292	+0.64(+0.58%)
Feb 08, 2022	108.78	111.34	108.78	110.88	1,271,706	+2.62(+2.42%)
Feb 07, 2022	107.47	109.40	106.85	108.26	1,349,015	+1.07(+1.00%)
Feb 04, 2022	104.53	108.34	104.16	107.19	1,007,991	+2.81(+2.69%)
Feb 03, 2022	105.71	106.98	104.26	104.38	919,141	-1.60(-1.51%)
Feb 02, 2022	105.06	106.37	104.38	105.98	1,003,034	+0.61(+0.58%)