Indicators

Raymond James Financial (NY: RJF )

124.31 +0.20 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.15	16.34	15.95	16.15	1,094,186	-0.17(-1.05%)
May 27, 2010	15.99	16.34	15.79	16.32	928,086	+0.66(+4.23%)
May 26, 2010	15.65	16.08	15.56	15.66	1,606,168	+0.09(+0.59%)
May 25, 2010	15.23	15.60	15.01	15.56	700	-0.01(-0.04%)
May 24, 2010	15.55	16.00	15.55	15.57	1,908,145	-0.13(-0.80%)
May 21, 2010	14.81	15.70	14.57	15.70	2,604,978	+0.68(+4.53%)
May 20, 2010	15.11	15.36	15.00	15.02	2,055,452	-0.77(-4.88%)
May 19, 2010	15.74	15.93	15.36	15.79	1,607,833	+0.01(+0.07%)
May 18, 2010	16.39	16.52	15.72	15.78	1,325,890	-0.45(-2.78%)
May 17, 2010	16.48	16.61	15.98	16.23	1,418,527	-0.19(-1.15%)
May 14, 2010	16.42	17.10	16.35	16.42	1,854,354	-0.70(-4.10%)
May 13, 2010	17.18	17.44	17.10	17.12	684,061	-0.07(-0.43%)
May 12, 2010	17.01	17.25	16.87	17.19	994,438	+0.29(+1.72%)
May 11, 2010	17.07	17.22	16.87	16.90	1,156,702	-0.04(-0.24%)
May 10, 2010	16.99	17.02	16.65	16.94	1,937,691	+0.81(+4.99%)
May 07, 2010	16.14	16.39	15.66	16.14	3,150,405	-0.05(-0.28%)
May 06, 2010	16.18	16.92	15.15	16.18	875	-0.68(-4.03%)
May 05, 2010	16.87	17.22	16.76	16.86	2,243,008	-0.11(-0.64%)
May 04, 2010	17.46	17.49	16.84	16.97	1,469,955	-0.71(-4.04%)

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.