Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	90.31	90.59	88.17	88.52	1,148,002	-1.00(-1.11%)
Sep 29, 2021	89.31	89.96	88.57	89.52	668,793	+0.39(+0.44%)
Sep 28, 2021	90.48	90.97	88.75	89.12	823,745	-1.24(-1.38%)
Sep 27, 2021	89.71	90.89	89.65	90.37	855,454	+1.28(+1.44%)
Sep 24, 2021	87.19	90.07	87.14	89.09	1,264,111	+1.46(+1.67%)
Sep 23, 2021	84.30	87.79	84.16	87.62	1,200,093	+4.48(+5.38%)
Sep 22, 2021	82.79	83.94	82.75	83.15	1,238,956	+0.98(+1.19%)
Sep 21, 2021	83.64	84.30	81.75	82.17	672,124	-1.28(-1.54%)
Sep 20, 2021	83.11	84.06	82.19	83.45	961,435	-1.82(-2.13%)
Sep 17, 2021	85.45	86.56	84.55	85.27	1,942,217	-0.47(-0.55%)
Sep 16, 2021	87.09	87.35	85.71	85.74	632,213	-0.89(-1.03%)
Sep 15, 2021	85.28	86.97	84.61	86.63	575,597	+1.06(+1.24%)
Sep 14, 2021	87.42	87.90	85.32	85.58	657,214	-1.43(-1.64%)
Sep 13, 2021	87.37	87.71	86.23	87.00	563,834	+0.44(+0.51%)
Sep 10, 2021	88.50	88.57	86.22	86.56	794,852	-1.36(-1.54%)
Sep 09, 2021	87.47	89.85	87.37	87.92	877,081	+0.45(+0.51%)
Sep 08, 2021	88.20	88.53	87.33	87.48	693,113	-0.87(-0.98%)
Sep 07, 2021	88.61	89.61	88.26	88.34	486,632	-0.33(-0.37%)
Sep 03, 2021	89.24	89.73	88.46	88.67	422,079	-0.68(-0.76%)
Sep 02, 2021	89.80	89.84	89.11	89.35	461,602	+0.04(+0.04%)
Sep 01, 2021	89.12	89.66	88.00	89.31	608,857	+0.10(+0.11%)
Aug 31, 2021	89.54	90.22	88.91	89.22	930,878	-0.32(-0.36%)
Aug 30, 2021	91.28	91.28	89.52	89.54	544,147	-1.65(-1.81%)
Aug 27, 2021	89.28	91.28	89.11	91.19	655,424	+2.17(+2.44%)
Aug 26, 2021	89.50	89.69	88.48	89.02	1,003,879	-0.36(-0.41%)
Aug 25, 2021	88.09	90.35	87.88	89.38	623,935	+1.74(+1.99%)
Aug 24, 2021	87.45	87.94	87.21	87.64	940,657	+0.34(+0.39%)
Aug 23, 2021	87.27	87.61	86.98	87.30	542,444	+0.68(+0.79%)
Aug 20, 2021	85.01	87.04	84.90	86.62	939,535	+1.70(+2.01%)
Aug 19, 2021	84.89	86.07	84.17	84.92	470,343	-1.14(-1.32%)
Aug 18, 2021	86.30	87.47	85.93	86.05	489,356	-0.74(-0.85%)
Aug 17, 2021	87.01	87.50	85.70	86.79	449,240	-1.08(-1.23%)
Aug 16, 2021	87.76	87.97	86.37	87.88	494,463	-0.73(-0.82%)
Aug 13, 2021	89.05	89.15	88.08	88.60	483,937	-0.14(-0.16%)
Aug 12, 2021	88.32	89.52	87.97	88.74	790,692	+0.43(+0.49%)
Aug 11, 2021	87.48	88.36	86.75	88.31	770,210	+0.83(+0.95%)
Aug 10, 2021	86.38	88.34	86.11	87.48	809,762	+1.12(+1.29%)
Aug 09, 2021	85.21	86.82	84.63	86.37	698,301	+0.99(+1.16%)
Aug 06, 2021	84.27	85.74	84.27	85.38	755,300	+2.17(+2.61%)
Aug 05, 2021	82.44	83.21	82.23	83.20	988,899	+1.31(+1.60%)
Aug 04, 2021	81.63	82.92	81.63	81.90	666,839	-0.70(-0.85%)
Aug 03, 2021	83.36	83.36	80.96	82.60	741,931	-0.54(-0.65%)
Aug 02, 2021	83.06	85.26	82.97	83.14	1,386,560	+0.57(+0.69%)
Jul 30, 2021	83.41	84.35	82.03	82.57	1,040,039	-0.97(-1.16%)
Jul 29, 2021	83.13	84.89	82.39	83.54	1,169,012	+0.52(+0.62%)
Jul 28, 2021	82.47	83.41	81.32	83.02	1,004,003	+0.76(+0.92%)
Jul 27, 2021	82.30	82.68	81.37	82.27	969,751	-0.64(-0.77%)
Jul 26, 2021	81.94	83.55	81.78	82.90	1,806,600	+0.96(+1.17%)
Jul 23, 2021	82.30	82.95	81.79	81.95	947,793	+0.04(+0.05%)
Jul 22, 2021	82.92	83.16	81.76	81.90	516,773	-1.33(-1.60%)
Jul 21, 2021	82.37	83.46	82.21	83.23	848,727	+2.17(+2.67%)
Jul 20, 2021	78.68	81.77	78.45	81.07	830,663	+1.97(+2.49%)
Jul 19, 2021	80.24	80.53	78.40	79.10	1,591,648	-2.95(-3.59%)
Jul 16, 2021	84.55	84.57	81.91	82.04	576,597	-2.04(-2.43%)
Jul 15, 2021	83.12	84.97	82.77	84.08	745,209	+0.42(+0.50%)
Jul 14, 2021	85.04	85.83	83.40	83.66	691,352	-1.47(-1.72%)
Jul 13, 2021	85.51	86.05	84.71	85.13	664,691	-0.33(-0.39%)
Jul 12, 2021	84.18	85.84	83.70	85.46	663,255	+1.27(+1.51%)
Jul 09, 2021	82.65	84.23	81.86	84.19	864,392	+3.04(+3.75%)
Jul 08, 2021	81.42	82.41	80.70	81.15	998,507	-2.24(-2.68%)
Jul 07, 2021	82.68	83.62	82.39	83.39	601,894	+0.06(+0.07%)
Jul 06, 2021	83.95	83.95	82.25	83.33	898,800	-0.62(-0.74%)
Jul 02, 2021	84.06	84.29	83.66	83.95	524,309	-0.11(-0.14%)