Skip to main content

Raymond James Financial (NY: RJF )

119.51 -1.22 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 20.60 20.65 20.34 20.45 960,132 -0.21(-1.00%)
Apr 27, 2012 20.79 21.04 20.42 20.66 1,966,354 +0.08(+0.41%)
Apr 26, 2012 19.63 20.69 19.60 20.58 3,953,047 +0.90(+4.57%)
Apr 25, 2012 19.70 19.94 19.51 19.68 1,246,035 +0.18(+0.92%)
Apr 24, 2012 19.38 19.50 19.20 19.50 1,165,317 +0.19(+0.98%)
Apr 23, 2012 19.07 19.35 18.88 19.31 1,325,693 -0.30(-1.54%)
Apr 20, 2012 19.83 19.84 19.60 19.61 700,624 -0.06(-0.28%)
Apr 19, 2012 19.81 19.98 19.53 19.67 895,594 -0.13(-0.65%)
Apr 18, 2012 19.89 20.00 19.75 19.79 1,011,939 -0.26(-1.31%)
Apr 17, 2012 19.88 20.16 19.81 20.06 1,602,173 +0.45(+2.31%)
Apr 16, 2012 19.77 19.99 19.48 19.60 951,063 +0.02(+0.11%)
Apr 13, 2012 20.16 20.16 19.58 19.58 974,633 -0.60(-2.96%)
Apr 12, 2012 19.81 20.18 19.70 20.18 818,670 +0.44(+2.21%)
Apr 11, 2012 19.71 19.82 19.60 19.74 978,837 +0.34(+1.76%)
Apr 10, 2012 19.70 20.00 19.35 19.40 2,003,356 -0.20(-1.00%)
Apr 09, 2012 19.60 19.68 19.38 19.60 1,126,288 -0.42(-2.09%)
Apr 05, 2012 19.95 20.12 19.90 20.02 799,098 +0.00(+0.00%)
Apr 04, 2012 20.18 20.26 19.89 20.02 1,323,776 -0.44(-2.16%)
Apr 03, 2012 20.41 20.55 20.17 20.46 1,309,300 +0.05(+0.25%)
Apr 02, 2012 20.35 20.58 20.23 20.41 1,644,040 +0.01(+0.03%)
Mar 30, 2012 20.46 20.52 20.15 20.40 1,187,130 +0.13(+0.63%)
Mar 29, 2012 20.39 20.47 20.17 20.27 1,081,755 -0.31(-1.52%)
Mar 28, 2012 20.78 20.88 20.36 20.59 1,742,384 -0.21(-0.99%)
Mar 27, 2012 21.14 21.14 20.69 20.79 1,458,751 -0.33(-1.55%)
Mar 26, 2012 21.02 21.25 20.92 21.12 1,608,169 +0.29(+1.39%)
Mar 23, 2012 20.50 20.85 20.41 20.83 1,002,776 +0.33(+1.63%)
Mar 22, 2012 20.60 20.78 20.32 20.50 1,327,018 -0.23(-1.10%)
Mar 21, 2012 20.86 20.91 20.66 20.73 1,190,882 -0.06(-0.27%)
Mar 20, 2012 20.50 20.88 20.46 20.78 825,418 +0.07(+0.35%)
Mar 19, 2012 20.62 20.90 20.36 20.71 913,495 +0.03(+0.13%)
Mar 16, 2012 20.66 20.79 20.55 20.68 2,162,876 +0.07(+0.35%)
Mar 15, 2012 20.44 20.79 20.26 20.61 1,579,859 +0.21(+1.04%)
Mar 14, 2012 20.54 20.59 20.12 20.40 1,049,696 -0.17(-0.84%)
Mar 13, 2012 19.87 20.58 19.80 20.57 1,401,734 +0.85(+4.32%)
Mar 12, 2012 19.77 19.83 19.60 19.72 688,999 -0.01(-0.06%)
Mar 09, 2012 19.50 19.85 19.42 19.73 713,841 +0.28(+1.43%)
Mar 08, 2012 19.46 19.50 19.25 19.45 713,340 +0.24(+1.25%)
Mar 07, 2012 19.12 19.36 18.98 19.21 1,209,829 +0.18(+0.96%)
Mar 06, 2012 19.26 19.30 18.95 19.03 1,150,814 -0.59(-3.01%)
Mar 05, 2012 19.77 19.84 19.52 19.62 891,770 -0.24(-1.23%)
Mar 02, 2012 20.06 20.25 19.80 19.86 1,446,857 -0.25(-1.24%)
Mar 01, 2012 19.78 20.17 19.72 20.11 1,406,136 +0.43(+2.18%)
Feb 29, 2012 19.56 19.78 19.53 19.69 2,866,794 +0.19(+1.00%)
Feb 28, 2012 19.67 19.67 19.34 19.49 1,736,503 -0.13(-0.68%)
Feb 27, 2012 19.52 19.76 19.28 19.62 1,328,017 -0.07(-0.34%)
Feb 24, 2012 19.69 19.85 19.42 19.69 968,378 -0.02(-0.08%)
Feb 23, 2012 19.50 19.79 19.33 19.71 969,681 +0.28(+1.46%)
Feb 22, 2012 19.48 19.65 19.32 19.42 1,418,782 -0.23(-1.19%)
Feb 21, 2012 19.77 19.89 19.58 19.66 1,047,903 -0.07(-0.34%)
Feb 17, 2012 19.54 19.84 19.38 19.72 1,777,730 +0.27(+1.40%)
Feb 16, 2012 19.17 19.51 19.14 19.45 3,128,542 +0.28(+1.48%)
Feb 15, 2012 19.42 19.45 18.92 19.17 13,657,239 -0.13(-0.69%)
Feb 14, 2012 18.78 19.41 18.64 19.30 3,772,406 -0.13(-0.66%)
Feb 13, 2012 19.48 19.53 19.22 19.43 970,281 +0.21(+1.10%)
Feb 10, 2012 19.41 19.47 19.14 19.22 906,443 -0.43(-2.21%)
Feb 09, 2012 19.65 19.83 19.33 19.65 1,427,006 +0.10(+0.51%)
Feb 08, 2012 19.72 19.72 19.42 19.55 820,687 -0.11(-0.57%)
Feb 07, 2012 19.70 19.86 19.58 19.66 613,034 -0.12(-0.59%)
Feb 06, 2012 19.86 19.91 19.59 19.78 1,216,787 -0.25(-1.25%)
Feb 03, 2012 19.79 20.14 19.77 20.03 1,268,159 +0.56(+2.89%)
Feb 02, 2012 19.81 19.84 19.40 19.47 1,547,698 -0.37(-1.88%)
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.