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

Raymond James Financial (NY: RJF )

122.46 -0.06 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2004 8.850 9.007 8.850 9.007 1,043,931 +0.15(+1.64%)
Aug 30, 2004 8.936 8.966 8.862 8.862 1,651,681 -0.06(-0.71%)
Aug 27, 2004 8.869 8.947 8.832 8.925 1,122,186 +0.02(+0.21%)
Aug 26, 2004 8.835 8.925 8.806 8.906 976,164 +0.08(+0.88%)
Aug 25, 2004 8.683 8.843 8.616 8.828 994,719 +0.16(+1.89%)
Aug 24, 2004 8.597 8.664 8.579 8.664 1,009,510 +0.13(+1.48%)
Aug 23, 2004 8.638 8.698 8.538 8.538 776,898 -0.09(-0.99%)
Aug 20, 2004 8.497 8.631 8.471 8.624 1,319,839 +0.07(+0.83%)
Aug 19, 2004 8.631 8.650 8.490 8.553 576,017 +2.86(+50.33%)
Aug 17, 2004 5.618 5.702 5.598 5.690 1,327,369 +0.12(+2.14%)
Aug 16, 2004 5.466 5.578 5.466 5.571 1,569,124 +0.13(+2.37%)
Aug 13, 2004 5.580 5.583 5.397 5.442 2,798,876 -0.16(-2.88%)
Aug 12, 2004 5.685 5.702 5.593 5.603 911,356 -0.08(-1.44%)
Aug 11, 2004 5.764 5.764 5.647 5.685 1,111,967 -0.10(-1.80%)
Aug 10, 2004 5.680 5.789 5.652 5.789 680,626 +0.11(+1.92%)
Aug 09, 2004 5.702 5.724 5.665 5.680 418,164 -0.04(-0.65%)
Aug 06, 2004 5.714 5.766 5.652 5.717 1,116,538 -0.02(-0.35%)
Aug 05, 2004 5.841 5.868 5.727 5.737 521,427 -0.09(-1.62%)
Aug 04, 2004 5.776 5.868 5.752 5.831 516,318 +0.05(+0.94%)
Aug 03, 2004 5.863 5.878 5.766 5.776 585,967 -0.10(-1.69%)
Aug 02, 2004 5.769 5.883 5.756 5.875 725,535 +0.08(+1.41%)
Jul 30, 2004 5.786 5.870 5.704 5.794 929,911 +0.01(+0.13%)
Jul 29, 2004 5.801 5.851 5.764 5.786 1,482,264 +0.03(+0.47%)
Jul 28, 2004 5.828 5.851 5.685 5.759 1,124,875 -0.07(-1.27%)
Jul 27, 2004 5.796 5.861 5.752 5.833 773,133 +0.04(+0.73%)
Jul 26, 2004 5.873 5.895 5.744 5.791 793,570 -0.06(-1.06%)
Jul 23, 2004 5.826 5.900 5.789 5.853 1,090,454 +0.03(+0.47%)
Jul 22, 2004 5.900 5.925 5.749 5.826 1,320,915 -0.07(-1.26%)
Jul 21, 2004 6.022 6.029 5.900 5.900 998,215 -0.10(-1.73%)
Jul 20, 2004 5.888 6.019 5.851 6.004 1,780,223 +0.09(+1.59%)
Jul 19, 2004 5.947 5.950 5.888 5.910 1,630,706 -0.04(-0.67%)
Jul 16, 2004 5.942 5.999 5.888 5.950 1,454,566 +0.01(+0.13%)
Jul 15, 2004 6.019 6.024 5.908 5.942 922,650 -0.08(-1.28%)
Jul 14, 2004 6.101 6.101 5.940 6.019 1,234,055 -0.08(-1.34%)
Jul 13, 2004 6.193 6.227 5.702 6.101 3,351,499 -0.05(-0.77%)
Jul 12, 2004 6.126 6.225 6.027 6.148 1,577,191 -0.01(-0.20%)
Jul 09, 2004 6.272 6.280 6.128 6.161 2,090,821 -0.08(-1.31%)
Jul 08, 2004 6.272 6.307 6.203 6.242 1,208,239 -0.05(-0.87%)
Jul 07, 2004 6.426 6.470 6.292 6.297 1,019,191 -0.17(-2.57%)
Jul 06, 2004 6.550 6.587 6.463 6.463 840,631 -0.11(-1.73%)
Jul 02, 2004 6.465 6.604 6.423 6.577 971,593 +0.07(+1.03%)
Jul 01, 2004 6.532 6.594 6.505 6.510 641,095 -0.05(-0.72%)
Jun 30, 2004 6.560 6.579 6.508 6.557 822,882 -0.02(-0.30%)
Jun 29, 2004 6.513 6.577 6.513 6.577 477,594 +0.04(+0.68%)
Jun 28, 2004 6.560 6.609 6.498 6.532 881,775 -0.03(-0.42%)
Jun 25, 2004 6.443 6.560 6.418 6.560 708,862 +0.08(+1.26%)
Jun 24, 2004 6.483 6.550 6.426 6.478 1,071,361 -0.06(-0.87%)
Jun 23, 2004 6.468 6.537 6.428 6.535 506,368 +0.04(+0.69%)
Jun 22, 2004 6.421 6.490 6.384 6.490 671,214 +0.04(+0.69%)
Jun 21, 2004 6.463 6.475 6.384 6.446 482,435 +0.00(+0.04%)
Jun 18, 2004 6.349 6.493 6.349 6.443 654,810 +0.10(+1.52%)
Jun 17, 2004 6.446 6.545 6.346 6.346 856,228 -0.13(-1.99%)
Jun 16, 2004 6.433 6.478 6.346 6.475 656,154 +0.09(+1.44%)
Jun 15, 2004 6.441 6.540 6.384 6.384 1,012,199 +0.00(+0.00%)
Jun 14, 2004 6.384 6.426 6.349 6.384 620,926 -0.01(-0.19%)
Jun 10, 2004 6.413 6.436 6.356 6.396 343,943 -0.02(-0.27%)
Jun 09, 2004 6.470 6.498 6.391 6.413 470,333 -0.07(-1.15%)
Jun 08, 2004 6.527 6.565 6.473 6.488 592,690 -0.09(-1.36%)
Jun 07, 2004 6.470 6.577 6.470 6.577 406,869 +0.13(+2.08%)
Jun 04, 2004 6.403 6.495 6.403 6.443 427,307 +0.09(+1.44%)
Jun 03, 2004 6.369 6.406 6.312 6.351 676,861 -0.02(-0.27%)
Jun 02, 2004 6.413 6.421 6.327 6.369 837,135 +0.01(+0.20%)
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.