Indicators

Raymond James Financial (NY: RJF )

125.86 +2.47 (+2.00%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	99.95	102.47		102.27	1,600,666	+1.72(+1.71%)
Jan 28, 2022	98.38	100.60	96.37	100.55	1,731,509	+3.07(+3.15%)
Jan 27, 2022	97.44	101.16	96.32	97.48	2,411,073	+2.37(+2.49%)
Jan 26, 2022	95.16	96.73	93.67	95.11	1,716,584	+1.59(+1.70%)
Jan 25, 2022	92.79	94.71	90.67	93.52	1,639,234	-0.80(-0.85%)
Jan 24, 2022	92.48	94.67	89.89	94.32	1,765,502	-0.50(-0.53%)
Jan 21, 2022	97.87	97.87	94.43	94.82	1,303,876	-3.37(-3.43%)
Jan 20, 2022	98.77	101.10	98.11	98.20	1,133,554	-0.54(-0.55%)
Jan 19, 2022	102.40	102.40	98.62	98.74	986,276	-2.64(-2.60%)
Jan 18, 2022	103.59	104.13	100.89	101.37	1,179,648	-3.38(-3.23%)
Jan 14, 2022				104.75	0	+0.07(+0.06%)
Jan 13, 2022	106.08	106.28	104.39	104.69	1,012,542	-1.16(-1.09%)
Jan 12, 2022	105.44	106.61	105.05	105.85	1,208,540	+0.70(+0.66%)
Jan 11, 2022	104.33	105.30	103.05	105.15	1,103,284	+1.12(+1.08%)
Jan 10, 2022	105.00	105.00	102.65	104.03	1,250,396	-1.33(-1.27%)
Jan 07, 2022	103.11	105.48	102.90	105.36	1,359,255	+2.46(+2.39%)
Jan 06, 2022	102.70	103.59	101.16	102.90	1,301,216	+1.44(+1.42%)
Jan 05, 2022	104.49	105.41	101.33	101.46	1,606,035	-2.38(-2.29%)
Jan 04, 2022	100.63	105.00	100.37	103.84	2,222,349	+4.47(+4.50%)

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.