Indicators

Raymond James Financial (NY: RJF )

126.42 +0.82 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.73	16.86	16.49	16.58	1,634,247	-0.17(-1.03%)
Apr 27, 2007	16.57	16.78	16.50	16.75	1,160,652	+0.10(+0.62%)
Apr 26, 2007	16.62	16.76	16.31	16.65	1,953,361	-0.02(-0.13%)
Apr 25, 2007	16.31	16.76	16.24	16.67	1,454,563	+0.44(+2.73%)
Apr 24, 2007	15.94	16.82	15.72	16.23	1,839,905	-0.55(-3.28%)
Apr 23, 2007	16.75	16.82	16.61	16.78	800,667	+0.03(+0.16%)
Apr 20, 2007	16.84	16.93	16.59	16.75	543,402	+0.02(+0.10%)
Apr 19, 2007	16.65	16.91	16.42	16.73	639,830	-0.09(-0.51%)
Apr 18, 2007	16.60	17.07	16.48	16.82	873,219	+0.14(+0.84%)
Apr 17, 2007	16.71	16.84	16.60	16.68	524,338	+0.01(+0.06%)
Apr 16, 2007	16.44	16.78	16.41	16.67	633,167	+0.35(+2.12%)
Apr 13, 2007	16.23	16.34	16.19	16.32	483,620	+0.12(+0.73%)
Apr 12, 2007	15.97	16.23	15.84	16.20	638,349	+0.18(+1.11%)
Apr 11, 2007	16.16	16.16	15.91	16.03	474,551	-0.13(-0.80%)
Apr 10, 2007	15.97	16.21	15.95	16.16	729,965	+0.20(+1.25%)
Apr 09, 2007	16.11	16.12	15.92	15.96	709,976	-0.14(-0.87%)
Apr 05, 2007	16.10	16.21	16.06	16.10	476,032	-0.03(-0.20%)
Apr 04, 2007	16.14	16.24	16.05	16.13	534,703	-0.04(-0.27%)
Apr 03, 2007	16.18	16.27	16.13	16.17	688,692	+0.08(+0.50%)

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.