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 (%)
Oct 31, 2002 3.520 3.520 3.423 3.449 1,132,674 -0.07(-2.13%)
Oct 30, 2002 3.493 3.524 3.441 3.524 1,195,197 +0.02(+0.69%)
Oct 29, 2002 3.439 3.526 3.379 3.499 1,344,042 +0.03(+0.95%)
Oct 28, 2002 3.383 3.471 3.362 3.466 1,805,501 +0.12(+3.59%)
Oct 25, 2002 3.217 3.355 3.197 3.346 712,761 +0.14(+4.22%)
Oct 24, 2002 3.239 3.274 3.181 3.211 1,033,847 +0.00(+0.00%)
Oct 23, 2002 3.091 3.240 3.047 3.211 778,511 +0.09(+2.97%)
Oct 22, 2002 3.174 3.174 3.051 3.118 722,039 -0.06(-1.74%)
Oct 21, 2002 3.102 3.173 3.048 3.173 571,580 +0.05(+1.59%)
Oct 18, 2002 3.124 3.148 3.074 3.124 686,542 +0.00(+0.04%)
Oct 17, 2002 3.085 3.136 3.047 3.123 558,672 +0.13(+4.46%)
Oct 16, 2002 3.002 3.004 2.942 2.989 599,010 -0.04(-1.34%)
Oct 15, 2002 2.964 3.084 2.964 3.030 997,543 +0.18(+6.18%)
Oct 14, 2002 2.787 2.876 2.784 2.854 584,892 +0.06(+2.17%)
Oct 11, 2002 2.766 2.898 2.760 2.793 847,488 +0.09(+3.22%)
Oct 10, 2002 2.567 2.723 2.567 2.706 883,389 +0.14(+5.41%)
Oct 09, 2002 2.619 2.649 2.543 2.567 847,085 -0.10(-3.60%)
Oct 08, 2002 2.600 2.673 2.553 2.663 1,419,069 +0.08(+3.29%)
Oct 07, 2002 2.644 2.661 2.554 2.578 969,711 -0.07(-2.70%)
Oct 04, 2002 2.772 2.800 2.617 2.650 1,205,684 -0.11(-3.99%)
Oct 03, 2002 2.859 2.886 2.759 2.760 778,511 -0.10(-3.51%)
Oct 02, 2002 2.955 2.970 2.860 2.860 939,458 -0.12(-4.10%)
Oct 01, 2002 2.983 3.023 2.859 2.983 951,155 +0.00(+0.00%)
Sep 30, 2002 2.889 2.983 2.800 2.983 1,174,221 +0.07(+2.27%)
Sep 27, 2002 3.041 3.041 2.892 2.917 700,660 -0.13(-4.30%)
Sep 26, 2002 2.964 3.052 2.937 3.048 927,760 +0.14(+4.77%)
Sep 25, 2002 2.887 2.942 2.810 2.909 582,472 +0.08(+3.00%)
Sep 24, 2002 2.777 2.898 2.777 2.824 787,386 +0.01(+0.20%)
Sep 23, 2002 2.898 2.899 2.817 2.818 938,247 -0.09(-3.00%)
Sep 20, 2002 2.920 2.954 2.876 2.905 785,772 -0.01(-0.19%)
Sep 19, 2002 3.002 3.045 2.908 2.911 756,729 -0.17(-5.37%)
Sep 18, 2002 3.096 3.110 3.030 3.076 692,996 -0.02(-0.75%)
Sep 17, 2002 3.113 3.173 3.099 3.099 1,069,344 -0.01(-0.35%)
Sep 16, 2002 3.140 3.172 3.097 3.110 441,694 -0.02(-0.77%)
Sep 13, 2002 3.102 3.146 3.087 3.135 399,743 +0.03(+1.07%)
Sep 12, 2002 3.151 3.171 3.094 3.102 571,580 -0.08(-2.43%)
Sep 11, 2002 3.239 3.250 3.179 3.179 512,688 -0.01(-0.21%)
Sep 10, 2002 3.179 3.211 3.147 3.185 851,522 +0.01(+0.38%)
Sep 09, 2002 3.030 3.206 2.976 3.173 849,102 +0.14(+4.46%)
Sep 06, 2002 3.019 3.066 3.013 3.038 507,041 +0.08(+2.68%)
Sep 05, 2002 3.091 3.091 2.958 2.958 979,392 -0.14(-4.62%)
Sep 04, 2002 2.980 3.102 2.974 3.102 651,852 +0.10(+3.45%)
Sep 03, 2002 3.080 3.080 2.964 2.998 763,990 -0.11(-3.51%)
Aug 30, 2002 3.096 3.149 3.067 3.107 592,556 +0.00(+0.00%)
Aug 29, 2002 3.019 3.114 2.970 3.107 710,341 +0.07(+2.17%)
Aug 28, 2002 3.058 3.058 2.980 3.041 460,653 -0.03(-0.90%)
Aug 27, 2002 3.098 3.168 3.052 3.069 548,992 -0.06(-1.83%)
Aug 26, 2002 3.085 3.128 3.044 3.126 437,660 +0.05(+1.65%)
Aug 23, 2002 3.118 3.119 3.058 3.075 434,837 -0.06(-2.07%)
Aug 22, 2002 3.146 3.179 3.076 3.140 820,462 -0.02(-0.52%)
Aug 21, 2002 3.157 3.175 3.063 3.157 920,902 -0.00(-0.11%)
Aug 20, 2002 3.195 3.195 3.128 3.160 372,717 +0.03(+0.95%)
Aug 16, 2002 3.107 3.168 3.047 3.130 302,530 +0.01(+0.21%)
Aug 15, 2002 3.084 3.141 3.022 3.124 594,976 +0.05(+1.54%)
Aug 14, 2002 2.935 3.078 2.919 3.076 532,453 +0.14(+4.81%)
Aug 13, 2002 2.991 3.080 2.933 2.935 410,634 -0.06(-2.17%)
Aug 12, 2002 3.024 3.032 2.942 3.000 759,553 +0.16(+5.79%)
Aug 07, 2002 2.844 2.881 2.759 2.836 951,559 +0.02(+0.74%)
Aug 06, 2002 2.760 2.892 2.760 2.815 1,248,845 +0.09(+3.48%)
Aug 05, 2002 2.793 2.815 2.720 2.720 635,314 -0.09(-3.37%)
Aug 02, 2002 2.964 2.964 2.803 2.815 569,967 -0.17(-5.55%)
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.