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

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
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 (%)
Mar 31, 2004 6.213 6.213 6.123 6.161 404,449 -0.05(-0.80%)
Mar 30, 2004 6.235 6.262 6.193 6.210 568,219 -0.06(-0.99%)
Mar 29, 2004 6.170 6.272 6.121 6.272 967,290 +0.13(+2.18%)
Mar 26, 2004 5.913 6.185 5.875 6.138 1,206,625 +0.23(+3.82%)
Mar 25, 2004 5.826 5.937 5.826 5.913 815,621 +2.04(+52.62%)
Mar 24, 2004 3.885 3.915 3.867 3.874 827,723 -0.01(-0.31%)
Mar 23, 2004 3.870 3.911 3.838 3.886 822,076 +0.05(+1.20%)
Mar 22, 2004 3.926 3.926 3.777 3.840 989,476 -0.11(-2.87%)
Mar 19, 2004 3.970 3.991 3.939 3.953 542,134 -0.05(-1.18%)
Mar 18, 2004 4.019 4.046 3.962 4.001 480,015 -0.02(-0.47%)
Mar 17, 2004 4.026 4.083 3.967 4.019 1,072,974 +0.01(+0.25%)
Mar 16, 2004 4.044 4.093 3.978 4.010 582,875 +0.01(+0.36%)
Mar 15, 2004 4.060 4.088 3.900 3.995 597,800 -0.11(-2.63%)
Mar 12, 2004 4.022 4.105 4.022 4.103 438,064 +0.10(+2.59%)
Mar 11, 2004 4.084 4.114 3.996 4.000 546,571 -0.10(-2.52%)
Mar 10, 2004 4.165 4.185 4.093 4.103 481,225 -0.06(-1.35%)
Mar 09, 2004 4.168 4.178 4.132 4.159 500,183 -0.01(-0.21%)
Mar 08, 2004 4.262 4.286 4.168 4.168 506,234 -0.10(-2.37%)
Mar 05, 2004 4.214 4.279 4.201 4.270 350,935 +0.04(+0.94%)
Mar 04, 2004 4.214 4.236 4.178 4.230 397,726 +0.00(+0.10%)
Mar 03, 2004 4.208 4.242 4.143 4.225 426,769 +0.02(+0.42%)
Mar 02, 2004 4.212 4.298 4.207 4.208 791,016 -0.00(-0.05%)
Mar 01, 2004 4.216 4.264 4.202 4.210 540,521 -0.00(-0.03%)
Feb 27, 2004 4.198 4.241 4.194 4.211 322,295 +0.01(+0.24%)
Feb 26, 2004 4.202 4.207 4.154 4.201 396,516 -0.00(-0.03%)
Feb 25, 2004 4.132 4.202 4.116 4.202 420,719 +0.06(+1.46%)
Feb 24, 2004 4.192 4.192 4.131 4.142 598,607 -0.03(-0.71%)
Feb 23, 2004 4.264 4.272 4.171 4.171 520,352 -0.11(-2.52%)
Feb 20, 2004 4.264 4.299 4.250 4.279 743,821 +0.02(+0.39%)
Feb 19, 2004 4.330 4.349 4.257 4.263 887,422 -0.05(-1.05%)
Feb 18, 2004 4.336 4.341 4.295 4.308 901,137 -0.04(-0.96%)
Feb 17, 2004 4.241 4.350 4.241 4.350 867,254 +0.13(+3.19%)
Feb 13, 2004 4.281 4.297 4.180 4.216 1,228,677 -0.02(-0.36%)
Feb 12, 2004 4.282 4.282 4.205 4.231 448,955 -0.05(-1.18%)
Feb 11, 2004 4.188 4.304 4.188 4.282 938,651 +0.09(+2.26%)
Feb 10, 2004 4.188 4.220 4.147 4.187 474,771 -0.00(-0.03%)
Feb 09, 2004 4.123 4.188 4.119 4.188 749,872 +0.08(+1.85%)
Feb 06, 2004 4.088 4.140 4.056 4.112 721,232 +0.04(+0.86%)
Feb 05, 2004 4.092 4.105 4.047 4.077 719,619 -0.01(-0.32%)
Feb 04, 2004 4.143 4.149 4.089 4.090 787,789 -0.10(-2.32%)
Feb 03, 2004 4.212 4.212 4.178 4.187 365,053 -0.03(-0.78%)
Feb 02, 2004 4.191 4.260 4.151 4.220 768,427 +0.03(+0.68%)
Jan 30, 2004 4.143 4.217 4.126 4.191 624,422 +0.05(+1.17%)
Jan 29, 2004 4.157 4.189 4.122 4.143 837,807 -0.01(-0.13%)
Jan 28, 2004 4.281 4.319 4.148 4.148 622,002 -0.12(-2.91%)
Jan 27, 2004 4.336 4.336 4.227 4.273 435,643 -0.07(-1.57%)
Jan 26, 2004 4.297 4.341 4.261 4.341 618,372 +0.04(+0.82%)
Jan 23, 2004 4.247 4.319 4.247 4.306 636,524 +0.07(+1.66%)
Jan 22, 2004 4.407 4.416 4.235 4.235 1,278,695 -0.18(-4.14%)
Jan 21, 2004 4.286 4.426 4.251 4.418 1,288,779 +0.14(+3.27%)
Jan 20, 2004 4.236 4.281 4.212 4.278 782,545 +0.05(+1.07%)
Jan 16, 2004 4.104 4.260 4.094 4.233 1,283,132 +0.18(+4.34%)
Jan 15, 2004 4.121 4.131 4.037 4.057 1,186,726 -0.06(-1.55%)
Jan 14, 2004 4.016 4.121 3.959 4.121 1,875,285 +0.12(+2.89%)
Jan 13, 2004 4.082 4.088 3.995 4.005 722,442 -0.07(-1.76%)
Jan 12, 2004 4.044 4.077 4.012 4.077 973,744 +0.05(+1.20%)
Jan 09, 2004 4.049 4.068 4.027 4.028 657,902 -0.05(-1.14%)
Jan 08, 2004 4.066 4.081 4.066 4.075 914,852 +0.02(+0.41%)
Jan 07, 2004 4.079 4.082 4.055 4.058 678,071 -0.02(-0.51%)
Jan 06, 2004 4.105 4.105 4.066 4.079 874,918 -0.03(-0.62%)
Jan 05, 2004 4.104 4.130 4.068 4.104 939,054 +0.01(+0.35%)
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.