Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.10	33.42	32.96	33.31	1,225,472	-0.01(-0.02%)
Jul 28, 2016	33.11	33.41	32.89	33.31	710,169	+0.12(+0.35%)
Jul 27, 2016	33.04	33.33	32.91	33.20	1,135,594	+0.16(+0.48%)
Jul 26, 2016	32.66	33.07	32.56	33.04	829,478	+0.26(+0.80%)
Jul 25, 2016	32.70	32.88	32.58	32.78	892,801	+0.10(+0.32%)
Jul 22, 2016	32.71	32.77	32.40	32.68	2,047,075	+0.12(+0.35%)
Jul 21, 2016	32.57	33.16	32.32	32.56	1,661,537	+0.13(+0.41%)
Jul 20, 2016	32.32	32.50	31.81	32.43	1,744,174	+0.34(+1.06%)
Jul 19, 2016	31.98	32.51	31.78	32.09	1,369,278	-0.18(-0.56%)
Jul 18, 2016	32.04	32.31	31.82	32.27	880,139	+0.23(+0.72%)
Jul 15, 2016	32.01	32.23	31.68	32.04	1,057,141	+0.38(+1.21%)
Jul 14, 2016	31.78	31.92	31.58	31.66	1,171,837	+0.47(+1.50%)
Jul 13, 2016	31.38	31.62	31.02	31.19	1,004,412	-0.39(-1.23%)
Jul 12, 2016	30.94	31.74	30.90	31.58	1,182,475	+1.12(+3.66%)
Jul 11, 2016	30.74	30.91	30.38	30.46	926,889	+0.10(+0.34%)
Jul 08, 2016	30.25	30.66	29.69	30.36	1,250,397	+0.67(+2.25%)
Jul 07, 2016	29.08	29.70	29.08	29.69	1,921,916	+0.64(+2.21%)
Jul 06, 2016	28.25	29.10	28.09	29.05	1,984,929	+0.44(+1.53%)
Jul 05, 2016	29.05	29.07	28.35	28.61	1,420,808	-0.89(-3.02%)
Jul 01, 2016	29.61	29.50	29.50	29.50	1,176,036	-0.41(-1.36%)
Jun 30, 2016	29.47	29.92	29.13	29.91	2,767,513	+0.50(+1.69%)
Jun 29, 2016	28.87	29.43	28.47	29.41	1,550,292	+0.80(+2.81%)
Jun 28, 2016	28.79	29.02	28.28	28.61	2,058,030	+0.17(+0.60%)
Jun 27, 2016	28.68	28.86	28.16	28.44	2,466,950	-1.14(-3.85%)
Jun 24, 2016	30.24	30.66	29.23	29.58	3,278,559	-3.08(-9.43%)
Jun 23, 2016	32.44	32.67	32.26	32.66	1,073,006	+0.81(+2.55%)
Jun 22, 2016	31.77	32.09	31.77	31.85	806,461	+0.13(+0.42%)
Jun 21, 2016	31.98	32.12	31.54	31.71	595,969	-0.15(-0.46%)
Jun 20, 2016	32.20	32.46	31.83	31.86	763,391	+0.38(+1.19%)
Jun 17, 2016	31.48	31.91	31.37	31.48	1,801,814	+0.04(+0.13%)
Jun 16, 2016	31.13	31.46	30.75	31.44	896,301	-0.02(-0.06%)
Jun 15, 2016	31.34	32.00	31.26	31.46	1,201,668	+0.38(+1.23%)
Jun 14, 2016	31.41	31.59	30.88	31.08	1,292,280	-0.54(-1.70%)
Jun 13, 2016	31.79	32.24	31.57	31.62	1,399,322	-0.36(-1.14%)
Jun 10, 2016	32.20	32.25	31.87	31.98	1,410,487	-0.83(-2.53%)
Jun 09, 2016	33.18	33.18	32.66	32.81	1,478,398	-0.57(-1.72%)
Jun 08, 2016	33.45	33.59	33.32	33.38	987,939	-0.08(-0.25%)
Jun 07, 2016	34.12	34.12	33.47	33.47	1,416,306	-0.53(-1.55%)
Jun 06, 2016	33.53	34.27	33.42	33.99	1,587,262	+0.51(+1.54%)
Jun 03, 2016	33.03	33.64	32.78	33.48	3,002,929	-0.75(-2.19%)
Jun 02, 2016	33.84	34.23	33.83	34.23	1,189,620	+0.22(+0.66%)
Jun 01, 2016	33.48	34.08	33.19	34.01	1,161,048	+0.08(+0.25%)
May 31, 2016	33.59	33.99	33.55	33.92	2,423,445	+0.41(+1.23%)
May 27, 2016	32.92	33.51	33.51	33.51	1,615,237	+0.55(+1.67%)
May 26, 2016	32.85	32.97	32.55	32.96	1,099,885	+0.11(+0.33%)
May 25, 2016	32.66	33.03	32.46	32.85	763,288	+0.45(+1.38%)
May 24, 2016	31.93	32.41	31.80	32.40	1,035,379	+0.75(+2.37%)
May 23, 2016	31.70	31.80	31.51	31.65	1,113,414	-0.04(-0.13%)
May 20, 2016	31.34	31.91	31.34	31.70	1,096,113	+0.50(+1.59%)
May 19, 2016	31.61	31.87	30.79	31.20	1,046,072	-0.62(-1.96%)
May 18, 2016	30.75	32.04	30.75	31.82	1,888,399	+1.09(+3.54%)
May 17, 2016	30.58	31.07	30.41	30.73	993,969	+0.02(+0.06%)
May 16, 2016	30.58	31.01	30.49	30.72	812,259	+0.22(+0.71%)
May 13, 2016	30.98	31.46	30.38	30.50	847,963	-0.53(-1.72%)
May 12, 2016	31.22	31.47	30.65	31.03	1,409,289	+0.04(+0.14%)
May 11, 2016	31.57	31.62	30.93	30.99	1,319,400	-0.63(-1.99%)
May 10, 2016	30.76	31.66	30.63	31.62	1,365,349	+1.15(+3.77%)
May 09, 2016	30.67	30.92	30.39	30.47	1,142,899	-0.26(-0.85%)
May 06, 2016	30.53	30.88	30.29	30.73	1,212,667	-0.13(-0.43%)
May 05, 2016	30.93	31.07	30.47	30.86	981,284	-0.02(-0.06%)
May 04, 2016	30.85	31.36	30.45	30.88	1,957,170	-0.19(-0.62%)
May 03, 2016	31.48	31.48	30.68	31.07	960,125	-0.87(-2.73%)