Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	35.12	35.20	34.64	34.83	959,263	-0.37(-1.06%)
May 28, 2015	34.96	35.20	34.82	35.20	585,027	+0.13(+0.36%)
May 27, 2015	34.91	35.17	34.68	35.08	703,763	+0.25(+0.71%)
May 26, 2015	34.94	34.94	34.59	34.83	1,073,609	-0.26(-0.73%)
May 22, 2015	35.14	35.09	35.09	35.09	732,723	-0.07(-0.20%)
May 21, 2015	35.00	35.22	34.82	35.16	607,059	-0.05(-0.14%)
May 20, 2015	35.14	35.26	34.70	35.21	693,952	+0.15(+0.43%)
May 19, 2015	35.43	35.43	35.04	35.06	1,045,813	-0.21(-0.59%)
May 18, 2015	34.70	35.30	34.58	35.27	895,239	+0.55(+1.59%)
May 15, 2015	34.97	35.04	34.46	34.72	867,844	-0.24(-0.69%)
May 14, 2015	34.73	34.97	34.51	34.96	765,284	+0.35(+1.02%)
May 13, 2015	34.56	34.69	34.37	34.60	696,926	+0.13(+0.36%)
May 12, 2015	34.74	34.74	34.36	34.48	1,007,942	-0.46(-1.32%)
May 11, 2015	34.65	35.26	34.64	34.94	858,250	+0.20(+0.59%)
May 08, 2015	34.88	34.89	34.63	34.73	642,161	+0.08(+0.24%)
May 07, 2015	34.28	34.82	34.27	34.65	1,200,429	+0.22(+0.64%)
May 06, 2015	34.45	34.59	34.10	34.43	975,533	+0.02(+0.07%)
May 05, 2015	34.54	34.84	34.31	34.40	796,051	-0.13(-0.36%)
May 04, 2015	34.07	34.63	34.00	34.53	649,897	+0.50(+1.48%)
May 01, 2015	34.08	34.31	33.95	34.03	929,776	+0.15(+0.44%)
Apr 30, 2015	34.38	34.51	33.81	33.88	1,439,920	-0.52(-1.52%)
Apr 29, 2015	34.11	34.54	34.11	34.40	1,030,026	+0.11(+0.31%)
Apr 28, 2015	34.02	34.39	33.82	34.29	1,007,929	+0.19(+0.54%)
Apr 27, 2015	34.22	34.56	34.04	34.10	911,438	-0.09(-0.26%)
Apr 24, 2015	34.52	34.65	34.19	34.19	845,555	-0.30(-0.87%)
Apr 23, 2015	34.07	34.62	33.76	34.49	1,600,961	+0.34(+0.98%)
Apr 22, 2015	34.13	34.27	33.73	34.16	1,662,149	+0.13(+0.39%)
Apr 21, 2015	34.01	34.23	33.79	34.03	951,741	+0.11(+0.34%)
Apr 20, 2015	34.00	34.18	33.89	33.91	415,745	+0.11(+0.32%)
Apr 17, 2015	34.07	34.19	33.72	33.80	730,402	-0.56(-1.62%)
Apr 16, 2015	34.25	34.61	33.95	34.36	1,179,953	+0.26(+0.76%)
Apr 15, 2015	33.98	34.52	33.83	34.10	1,191,570	+0.20(+0.58%)
Apr 14, 2015	33.43	34.06	33.17	33.91	2,374,007	+0.40(+1.20%)
Apr 13, 2015	33.46	33.74	33.46	33.51	1,015,026	+0.01(+0.04%)
Apr 10, 2015	34.01	34.17	32.95	33.49	2,440,464	-0.52(-1.52%)
Apr 09, 2015	34.12	34.31	33.98	34.01	1,283,035	-0.17(-0.49%)
Apr 08, 2015	34.01	34.39	33.96	34.18	711,846	+0.23(+0.69%)
Apr 07, 2015	34.14	34.37	33.94	33.94	768,281	-0.22(-0.65%)
Apr 06, 2015	33.79	34.25	33.53	34.16	623,377	+0.01(+0.02%)
Apr 02, 2015	33.87	34.16	34.16	34.16	587,213	+0.32(+0.96%)
Apr 01, 2015	33.98	34.01	33.60	33.83	936,863	-0.19(-0.56%)
Mar 31, 2015	34.16	34.30	33.82	34.03	1,000,525	-0.40(-1.15%)
Mar 30, 2015	34.28	34.68	33.99	34.42	959,540	+0.38(+1.13%)
Mar 27, 2015	33.92	34.06	33.65	34.04	688,402	+0.14(+0.42%)
Mar 26, 2015	33.63	33.98	33.39	33.90	813,807	+0.11(+0.32%)
Mar 25, 2015	34.49	34.51	33.72	33.79	991,371	-0.55(-1.60%)
Mar 24, 2015	34.53	34.61	34.22	34.34	873,304	-0.19(-0.54%)
Mar 23, 2015	34.82	34.91	34.52	34.52	876,301	-0.30(-0.86%)
Mar 20, 2015	34.46	34.92	34.38	34.82	1,820,419	+0.48(+1.41%)
Mar 19, 2015	34.64	34.74	34.15	34.34	1,451,426	-0.47(-1.36%)
Mar 18, 2015	35.14	35.33	34.68	34.81	1,456,136	-0.38(-1.07%)
Mar 17, 2015	35.13	35.24	34.94	35.19	1,629,537	-0.19(-0.52%)
Mar 16, 2015	35.38	35.57	35.19	35.37	1,241,393	+0.26(+0.73%)
Mar 13, 2015	35.51	35.55	34.84	35.12	1,378,172	-0.56(-1.56%)
Mar 12, 2015	35.44	35.74	35.15	35.67	832,882	+0.53(+1.51%)
Mar 11, 2015	34.61	35.25	34.52	35.14	1,057,232	+0.52(+1.50%)
Mar 10, 2015	34.67	34.92	34.48	34.62	790,934	-0.51(-1.46%)
Mar 09, 2015	35.16	35.41	35.03	35.13	788,006	-0.02(-0.05%)
Mar 06, 2015	34.82	35.57	34.76	35.15	1,412,975	+0.44(+1.26%)
Mar 05, 2015	34.60	34.74	34.42	34.71	615,926	+0.13(+0.38%)
Mar 04, 2015	34.53	34.68	34.33	34.58	772,635	-0.07(-0.19%)
Mar 03, 2015	34.69	34.83	34.43	34.65	671,168	-0.13(-0.38%)