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 (%)
Jul 31, 2008 16.05 16.52 15.93 16.06 2,645,697 -0.32(-1.93%)
Jul 30, 2008 16.46 16.67 15.72 16.38 3,491,800 +0.02(+0.10%)
Jul 29, 2008 16.36 16.44 15.11 16.36 4,986,898 +1.28(+8.51%)
Jul 28, 2008 15.46 15.67 14.98 15.08 3,236,775 -0.42(-2.72%)
Jul 25, 2008 15.45 15.65 14.90 15.50 3,324,687 +0.15(+0.98%)
Jul 24, 2008 15.45 16.19 15.23 15.35 4,180,308 -1.04(-6.37%)
Jul 23, 2008 17.14 17.51 16.17 16.39 8,138,532 +0.02(+0.14%)
Jul 22, 2008 15.06 16.77 14.61 16.37 3,733,317 +1.25(+8.27%)
Jul 21, 2008 15.66 16.02 15.04 15.12 3,185,195 -0.44(-2.82%)
Jul 18, 2008 16.14 16.14 15.24 15.56 3,465,786 -0.12(-0.74%)
Jul 17, 2008 14.82 15.77 14.62 15.68 4,551,830 +0.98(+6.65%)
Jul 16, 2008 13.21 14.77 13.14 14.70 4,877,380 +1.54(+11.70%)
Jul 15, 2008 13.10 13.73 12.56 13.16 6,166,609 -0.09(-0.71%)
Jul 14, 2008 14.58 14.74 13.25 13.25 5,196,303 -1.13(-7.84%)
Jul 11, 2008 14.37 14.84 13.47 14.38 4,896,744 -0.28(-1.90%)
Jul 10, 2008 14.42 15.08 14.14 14.66 2,923,565 +0.22(+1.54%)
Jul 09, 2008 15.43 15.73 14.39 14.44 4,485,683 -0.98(-6.38%)
Jul 08, 2008 13.86 15.52 13.75 15.42 4,187,185 +1.54(+11.09%)
Jul 07, 2008 14.44 14.62 13.69 13.88 3,717,810 -0.22(-1.54%)
Jul 04, 2008 14.65 14.84 14.00 14.10 2,791,350 +0.00(+0.00%)
Jul 03, 2008 14.65 14.84 14.00 14.10 2,791,350 -0.46(-3.13%)
Jul 02, 2008 15.74 15.76 14.55 14.55 5,551,265 -0.19(-1.28%)
Jul 01, 2008 14.47 14.89 13.99 14.74 2,888,993 +0.08(+0.53%)
Jun 30, 2008 14.94 15.04 14.47 14.67 2,580,787 -0.28(-1.86%)
Jun 27, 2008 15.19 15.61 14.85 14.94 3,465,577 -0.21(-1.36%)
Jun 26, 2008 16.07 16.07 15.12 15.15 3,194,102 -1.05(-6.48%)
Jun 25, 2008 15.58 16.33 15.56 16.20 3,188,607 +0.77(+5.01%)
Jun 24, 2008 15.32 15.91 15.05 15.43 1,948,143 +0.01(+0.04%)
Jun 23, 2008 15.81 16.21 15.38 15.42 1,667,128 -0.38(-2.39%)
Jun 20, 2008 16.14 16.14 15.62 15.80 2,468,212 -0.46(-2.80%)
Jun 19, 2008 16.17 16.31 15.67 16.26 1,312,361 +0.16(+1.00%)
Jun 18, 2008 16.01 16.33 15.82 16.09 2,886,584 -0.08(-0.48%)
Jun 17, 2008 17.20 17.43 16.12 16.17 3,182,604 -1.01(-5.89%)
Jun 16, 2008 16.51 17.28 16.51 17.18 1,301,092 +0.32(+1.88%)
Jun 13, 2008 16.24 16.89 16.08 16.87 2,175,418 +0.80(+4.98%)
Jun 12, 2008 15.96 16.60 15.76 16.07 1,680,490 +0.20(+1.26%)
Jun 11, 2008 16.25 16.43 15.85 15.87 2,310,998 -0.38(-2.36%)
Jun 10, 2008 16.18 16.44 15.73 16.25 2,190,549 +0.14(+0.86%)
Jun 09, 2008 16.37 16.56 15.81 16.11 1,660,134 -0.23(-1.43%)
Jun 06, 2008 17.11 17.11 16.34 16.34 2,732,470 -0.86(-5.01%)
Jun 05, 2008 16.23 17.21 16.21 17.21 3,048,906 +1.07(+6.65%)
Jun 04, 2008 16.22 16.59 15.94 16.13 2,011,142 -0.17(-1.06%)
Jun 03, 2008 16.23 16.54 15.85 16.31 1,631,903 +0.15(+0.93%)
Jun 02, 2008 16.52 16.67 15.81 16.16 2,197,992 -0.38(-2.29%)
May 30, 2008 16.91 16.98 16.53 16.53 1,466,192 -0.25(-1.49%)
May 29, 2008 16.89 17.06 16.34 16.78 2,381,439 +0.37(+2.23%)
May 28, 2008 15.98 16.42 15.77 16.42 2,034,372 +0.59(+3.72%)
May 27, 2008 15.54 15.86 15.44 15.83 2,002,668 +0.19(+1.24%)
May 26, 2008 15.30 15.83 15.24 15.63 0 +0.00(+0.00%)
May 23, 2008 15.30 15.83 15.24 15.63 1,480,561 -0.10(-0.64%)
May 22, 2008 15.33 16.09 15.33 15.73 1,533,158 +0.26(+1.69%)
May 21, 2008 15.99 16.29 15.41 15.47 1,707,121 -0.54(-3.40%)
May 20, 2008 16.34 16.34 15.89 16.02 1,857,512 -0.38(-2.34%)
May 19, 2008 16.56 16.81 16.36 16.40 1,557,457 -0.12(-0.71%)
May 16, 2008 16.57 16.67 16.43 16.52 1,550,118 -0.04(-0.27%)
May 15, 2008 16.29 16.67 16.14 16.56 1,155,205 +0.31(+1.88%)
May 14, 2008 16.05 16.38 16.03 16.26 1,269,399 +0.28(+1.74%)
May 13, 2008 16.40 16.40 15.78 15.98 1,590,859 -0.45(-2.74%)
May 12, 2008 16.02 16.44 15.98 16.43 1,560,221 +0.38(+2.39%)
May 09, 2008 16.06 16.38 15.86 16.04 1,289,527 -0.04(-0.28%)
May 08, 2008 16.27 16.52 15.89 16.09 2,419,017 -0.14(-0.89%)
May 07, 2008 16.71 17.13 16.23 16.23 2,247,001 -0.42(-2.54%)
May 06, 2008 16.61 16.79 16.27 16.66 1,448,564 -0.10(-0.60%)
May 05, 2008 16.71 17.07 16.59 16.76 1,954,026 -0.05(-0.30%)
May 02, 2008 17.15 17.36 16.67 16.81 2,019,557 -0.07(-0.40%)
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.