Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raymond James Financial (NY: RJF )

124.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 3.315 3.383 3.315 3.362 458,232 +0.05(+1.53%)
May 29, 2003 3.294 3.352 3.290 3.311 560,689 +0.02(+0.74%)
May 28, 2003 3.232 3.305 3.232 3.287 422,735 +0.06(+1.88%)
May 27, 2003 3.087 3.232 3.087 3.226 441,694 +0.11(+3.57%)
May 23, 2003 3.130 3.151 3.114 3.115 193,216 -0.02(-0.63%)
May 22, 2003 3.124 3.148 3.114 3.135 325,119 -0.00(-0.03%)
May 21, 2003 3.118 3.151 3.101 3.136 325,926 +0.01(+0.28%)
May 20, 2003 3.135 3.158 3.093 3.127 392,079 -0.02(-0.60%)
May 19, 2003 3.195 3.195 3.104 3.146 522,369 -0.05(-1.55%)
May 16, 2003 3.217 3.278 3.195 3.195 726,476 -0.04(-1.36%)
May 15, 2003 3.201 3.250 3.189 3.239 635,314 +0.05(+1.55%)
May 14, 2003 3.254 3.261 3.182 3.190 492,923 -0.05(-1.40%)
May 13, 2003 3.222 3.253 3.206 3.235 384,415 -0.01(-0.44%)
May 12, 2003 3.220 3.258 3.199 3.249 449,761 +0.03(+0.92%)
May 09, 2003 3.192 3.223 3.173 3.220 379,574 +0.04(+1.39%)
May 08, 2003 3.223 3.234 3.174 3.175 486,469 -0.09(-2.80%)
May 07, 2003 3.280 3.300 3.228 3.267 584,488 -0.01(-0.40%)
May 06, 2003 3.237 3.305 3.237 3.280 716,795 +0.03(+0.98%)
May 05, 2003 3.250 3.271 3.235 3.248 455,812 +0.00(+0.10%)
May 02, 2003 3.160 3.256 3.114 3.245 579,648 +0.07(+2.15%)
May 01, 2003 3.155 3.216 3.114 3.177 941,474 +0.02(+0.52%)
Apr 30, 2003 3.132 3.172 3.130 3.160 466,703 +0.01(+0.35%)
Apr 29, 2003 3.179 3.218 3.141 3.149 1,101,211 -0.01(-0.24%)
Apr 28, 2003 3.136 3.180 3.105 3.157 421,929 +0.03(+0.81%)
Apr 25, 2003 3.152 3.173 3.120 3.131 286,395 -0.02(-0.66%)
Apr 24, 2003 3.201 3.217 3.134 3.152 602,640 -0.12(-3.67%)
Apr 23, 2003 3.202 3.293 3.184 3.272 1,279,502 +0.07(+2.24%)
Apr 22, 2003 3.065 3.203 3.033 3.201 607,884 +0.14(+4.42%)
Apr 21, 2003 3.097 3.113 3.059 3.065 393,693 -0.03(-1.00%)
Apr 17, 2003 3.107 3.110 3.065 3.096 452,988 +0.04(+1.30%)
Apr 16, 2003 3.137 3.168 3.050 3.056 1,068,941 -0.08(-2.53%)
Apr 15, 2003 3.084 3.167 3.055 3.136 664,760 +0.05(+1.68%)
Apr 14, 2003 2.988 3.094 2.988 3.084 696,223 +0.09(+2.98%)
Apr 11, 2003 2.991 3.017 2.974 2.995 404,180 +0.03(+1.04%)
Apr 10, 2003 2.969 2.988 2.931 2.964 564,320 +0.00(+0.07%)
Apr 09, 2003 3.017 3.054 2.955 2.962 421,525 -0.04(-1.39%)
Apr 08, 2003 3.024 3.038 2.999 3.004 540,117 -0.03(-1.05%)
Apr 07, 2003 3.085 3.121 3.036 3.036 786,175 +0.02(+0.58%)
Apr 04, 2003 3.018 3.050 3.002 3.018 643,784 +0.00(+0.00%)
Apr 03, 2003 3.091 3.091 3.006 3.018 577,228 -0.05(-1.58%)
Apr 02, 2003 2.980 3.086 2.970 3.066 1,377,522 +0.15(+5.14%)
Apr 01, 2003 2.861 2.919 2.822 2.917 747,048 +0.07(+2.32%)
Mar 31, 2003 2.914 2.914 2.820 2.850 839,017 -0.06(-2.19%)
Mar 28, 2003 2.964 2.986 2.913 2.914 509,461 -0.05(-1.67%)
Mar 27, 2003 2.965 2.984 2.919 2.964 929,777 -0.01(-0.37%)
Mar 26, 2003 2.954 3.008 2.931 2.975 477,594 +0.02(+0.75%)
Mar 25, 2003 2.963 2.996 2.940 2.953 437,660 -0.01(-0.33%)
Mar 24, 2003 3.012 3.012 2.936 2.963 454,602 -0.12(-3.79%)
Mar 21, 2003 3.024 3.080 2.986 3.080 1,041,511 +0.10(+3.52%)
Mar 20, 2003 2.947 2.991 2.890 2.975 542,941 +0.02(+0.75%)
Mar 19, 2003 2.953 3.007 2.921 2.953 477,998 -0.01(-0.30%)
Mar 18, 2003 2.863 2.980 2.856 2.962 1,569,124 +0.11(+3.82%)
Mar 17, 2003 2.728 2.860 2.712 2.853 876,935 +0.11(+4.14%)
Mar 14, 2003 2.716 2.766 2.705 2.739 1,136,707 +0.03(+1.06%)
Mar 13, 2003 2.611 2.710 2.603 2.710 723,652 +0.15(+6.03%)
Mar 12, 2003 2.565 2.573 2.509 2.556 913,642 -0.01(-0.26%)
Mar 11, 2003 2.586 2.622 2.562 2.563 766,410 -0.02(-0.64%)
Mar 10, 2003 2.656 2.656 2.577 2.579 626,843 -0.10(-3.70%)
Mar 07, 2003 2.600 2.681 2.599 2.679 1,055,226 +0.03(+1.00%)
Mar 06, 2003 2.666 2.674 2.633 2.652 1,229,080 -0.03(-1.15%)
Mar 05, 2003 2.694 2.737 2.677 2.683 1,003,997 -0.01(-0.53%)
Mar 04, 2003 2.755 2.760 2.697 2.697 1,279,502 -0.06(-2.08%)
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.