Skip to main content

Raymond James Financial (NY: RJF )

115.47 -1.21 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.61 21.66 21.33 21.46 915,217 -0.22(-1.00%)
Apr 27, 2012 21.81 22.07 21.43 21.67 1,874,369 +0.09(+0.41%)
Apr 26, 2012 20.60 21.70 20.57 21.59 3,768,125 +0.94(+4.57%)
Apr 25, 2012 20.67 20.92 20.47 20.64 1,187,746 +0.19(+0.92%)
Apr 24, 2012 20.33 20.45 20.14 20.45 1,110,804 +0.20(+0.98%)
Apr 23, 2012 20.01 20.30 19.81 20.26 1,263,678 -0.32(-1.54%)
Apr 20, 2012 20.81 20.82 20.56 20.57 667,849 -0.06(-0.28%)
Apr 19, 2012 20.78 20.96 20.48 20.63 853,698 -0.13(-0.65%)
Apr 18, 2012 20.87 20.98 20.72 20.77 964,601 -0.28(-1.31%)
Apr 17, 2012 20.86 21.15 20.78 21.04 1,527,224 +0.47(+2.31%)
Apr 16, 2012 20.74 20.97 20.43 20.57 906,573 +0.02(+0.11%)
Apr 13, 2012 21.15 21.15 20.54 20.54 929,040 -0.63(-2.96%)
Apr 12, 2012 20.78 21.17 20.67 21.17 780,373 +0.46(+2.21%)
Apr 11, 2012 20.68 20.79 20.57 20.71 933,047 +0.36(+1.76%)
Apr 10, 2012 20.67 20.98 20.30 20.35 1,909,640 -0.20(-1.00%)
Apr 09, 2012 20.56 20.64 20.33 20.56 1,073,601 -0.44(-2.09%)
Apr 05, 2012 20.93 21.10 20.88 21.00 761,716 +0.00(+0.00%)
Apr 04, 2012 21.17 21.26 20.87 21.00 1,261,850 -0.46(-2.16%)
Apr 03, 2012 21.41 21.55 21.16 21.46 1,248,051 +0.05(+0.25%)
Apr 02, 2012 21.35 21.59 21.23 21.41 1,567,132 +0.01(+0.03%)
Mar 30, 2012 21.46 21.53 21.13 21.40 1,131,597 +0.13(+0.63%)
Mar 29, 2012 21.39 21.47 21.16 21.27 1,031,151 -0.35(-1.63%)
Mar 28, 2012 21.82 21.93 21.38 21.62 1,658,925 -0.22(-0.99%)
Mar 27, 2012 22.21 22.21 21.73 21.84 1,388,879 -0.34(-1.55%)
Mar 26, 2012 22.07 22.32 21.97 22.18 1,531,139 +0.30(+1.39%)
Mar 23, 2012 21.53 21.90 21.44 21.88 954,744 +0.35(+1.63%)
Mar 22, 2012 21.64 21.82 21.34 21.53 1,263,455 -0.24(-1.10%)
Mar 21, 2012 21.91 21.96 21.70 21.77 1,133,840 -0.06(-0.27%)
Mar 20, 2012 21.53 21.93 21.49 21.83 785,882 +0.08(+0.35%)
Mar 19, 2012 21.66 21.95 21.38 21.75 869,740 +0.03(+0.13%)
Mar 16, 2012 21.70 21.83 21.58 21.72 2,059,276 +0.08(+0.35%)
Mar 15, 2012 21.46 21.84 21.28 21.65 1,504,185 +0.22(+1.04%)
Mar 14, 2012 21.57 21.62 21.13 21.42 999,416 -0.18(-0.84%)
Mar 13, 2012 20.87 21.61 20.80 21.60 1,334,592 +0.89(+4.32%)
Mar 12, 2012 20.77 20.83 20.58 20.71 655,996 -0.01(-0.06%)
Mar 09, 2012 20.48 20.85 20.39 20.72 679,649 +0.29(+1.43%)
Mar 08, 2012 20.44 20.48 20.22 20.43 679,172 +0.25(+1.25%)
Mar 07, 2012 20.09 20.33 19.94 20.18 1,151,880 +0.19(+0.97%)
Mar 06, 2012 20.23 20.27 19.90 19.99 1,095,691 -0.62(-3.01%)
Mar 05, 2012 20.77 20.83 20.50 20.61 849,055 -0.26(-1.23%)
Mar 02, 2012 21.07 21.27 20.79 20.86 1,377,554 -0.26(-1.24%)
Mar 01, 2012 20.77 21.18 20.71 21.13 1,338,783 +0.45(+2.18%)
Feb 29, 2012 20.55 20.77 20.52 20.68 2,729,477 +0.20(+1.00%)
Feb 28, 2012 20.66 20.66 20.31 20.47 1,653,326 -0.14(-0.68%)
Feb 27, 2012 20.51 20.75 20.25 20.61 1,264,406 -0.07(-0.34%)
Feb 24, 2012 20.68 20.84 20.39 20.68 921,994 -0.02(-0.08%)
Feb 23, 2012 20.48 20.78 20.31 20.70 923,234 +0.30(+1.46%)
Feb 22, 2012 20.46 20.63 20.30 20.40 1,350,823 -0.25(-1.19%)
Feb 21, 2012 20.77 20.89 20.56 20.65 997,709 -0.07(-0.34%)
Feb 17, 2012 20.52 20.84 20.35 20.72 1,692,579 +0.29(+1.40%)
Feb 16, 2012 20.14 20.49 20.10 20.43 2,978,687 +0.30(+1.48%)
Feb 15, 2012 20.40 20.42 19.87 20.13 13,003,069 -0.14(-0.69%)
Feb 14, 2012 19.73 20.39 19.58 20.27 3,591,711 -0.13(-0.66%)
Feb 13, 2012 20.46 20.51 20.18 20.41 923,806 +0.22(+1.10%)
Feb 10, 2012 20.38 20.45 20.10 20.18 863,025 -0.46(-2.21%)
Feb 09, 2012 20.64 20.83 20.30 20.64 1,358,653 +0.11(+0.51%)
Feb 08, 2012 20.71 20.72 20.40 20.54 781,377 -0.12(-0.57%)
Feb 07, 2012 20.69 20.86 20.56 20.65 583,670 -0.12(-0.59%)
Feb 06, 2012 20.86 20.92 20.58 20.77 1,158,504 -0.26(-1.25%)
Feb 03, 2012 20.79 21.15 20.76 21.04 1,207,415 +0.59(+2.89%)
Feb 02, 2012 20.81 20.84 20.37 20.45 1,473,565 -0.39(-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.