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

Raymond James Financial (NY: RJF )

122.46 -0.06 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 28, 2002 3.184 3.280 3.132 3.137 2,607,006 -0.07(-2.33%)
Jun 27, 2002 3.223 3.244 3.173 3.212 1,095,967 +0.04(+1.18%)
Jun 26, 2002 3.184 3.195 3.113 3.174 1,243,198 -0.04(-1.34%)
Jun 25, 2002 3.258 3.322 3.199 3.217 826,109 -0.03(-1.02%)
Jun 21, 2002 3.239 3.303 3.228 3.250 961,240 -0.04(-1.17%)
Jun 20, 2002 3.339 3.357 3.286 3.289 827,723 -0.06(-1.81%)
Jun 19, 2002 3.449 3.454 3.350 3.350 498,973 -0.11(-3.12%)
Jun 18, 2002 3.454 3.482 3.407 3.458 722,039 -0.01(-0.22%)
Jun 17, 2002 3.372 3.471 3.364 3.465 1,224,643 +0.10(+3.01%)
Jun 14, 2002 3.322 3.372 3.256 3.364 1,412,212 -0.06(-1.61%)
Jun 12, 2002 3.421 3.449 3.327 3.419 1,074,991 +0.00(+0.10%)
Jun 11, 2002 3.542 3.557 3.413 3.416 989,879 -0.13(-3.58%)
Jun 10, 2002 3.559 3.570 3.504 3.542 749,872 +0.00(+0.03%)
Jun 07, 2002 3.537 3.570 3.475 3.541 927,356 -0.01(-0.31%)
Jun 06, 2002 3.608 3.646 3.529 3.552 647,011 -0.08(-2.30%)
Jun 05, 2002 3.624 3.675 3.570 3.636 755,922 -0.06(-1.49%)
May 31, 2002 3.693 3.767 3.691 3.691 671,617 -0.10(-2.76%)
May 28, 2002 3.854 3.862 3.752 3.796 349,725 -0.06(-1.52%)
May 27, 2002 3.909 3.917 3.812 3.854 458,232 +0.00(+0.00%)
May 24, 2002 3.909 3.917 3.812 3.854 448,955 -0.05(-1.38%)
May 23, 2002 3.845 3.924 3.830 3.908 567,547 +0.06(+1.52%)
May 22, 2002 3.867 3.888 3.799 3.850 632,893 -0.04(-1.02%)
May 21, 2002 3.957 4.027 3.867 3.889 878,951 -0.03(-0.65%)
May 20, 2002 4.017 4.017 3.895 3.915 724,459 -0.10(-2.55%)
May 17, 2002 4.110 4.110 3.956 4.017 2,110,452 +0.12(+2.99%)
May 16, 2002 3.884 3.925 3.874 3.900 571,177 +0.01(+0.28%)
May 15, 2002 3.853 3.919 3.812 3.889 533,663 +0.04(+0.94%)
May 14, 2002 3.779 3.860 3.768 3.853 1,057,243 +0.13(+3.46%)
May 13, 2002 3.664 3.749 3.633 3.724 704,694 +0.06(+1.56%)
May 10, 2002 3.746 3.768 3.643 3.667 467,913 -0.09(-2.38%)
May 09, 2002 3.818 3.819 3.746 3.756 770,040 -0.06(-1.62%)
May 08, 2002 3.687 3.819 3.687 3.818 1,517,492 +0.17(+4.78%)
May 07, 2002 3.670 3.696 3.632 3.644 673,634 -0.01(-0.27%)
May 06, 2002 3.724 3.788 3.621 3.654 594,169 -0.12(-3.30%)
May 03, 2002 3.808 3.839 3.757 3.778 484,048 -0.03(-0.78%)
May 02, 2002 3.746 3.827 3.746 3.808 356,985 +0.06(+1.62%)
May 01, 2002 3.707 3.774 3.625 3.747 551,815 +0.06(+1.70%)
Apr 30, 2002 3.631 3.730 3.617 3.684 606,271 +0.05(+1.49%)
Apr 29, 2002 3.619 3.691 3.603 3.631 924,129 +0.02(+0.49%)
Apr 26, 2002 3.625 3.707 3.613 3.613 609,498 -0.03(-0.73%)
Apr 25, 2002 3.636 3.664 3.577 3.639 1,122,186 +0.00(+0.09%)
Apr 24, 2002 3.845 3.845 3.612 3.636 1,002,787 -0.08(-2.22%)
Apr 23, 2002 3.745 3.745 3.702 3.719 766,410 -0.03(-0.68%)
Apr 22, 2002 3.823 3.823 3.726 3.744 570,774 -0.09(-2.38%)
Apr 19, 2002 3.813 3.849 3.796 3.835 262,999 +0.03(+0.84%)
Apr 18, 2002 3.823 3.834 3.775 3.803 442,501 -0.01(-0.23%)
Apr 17, 2002 3.809 3.854 3.766 3.812 541,327 +0.01(+0.20%)
Apr 16, 2002 3.691 3.805 3.691 3.805 563,916 +0.14(+3.85%)
Apr 15, 2002 3.735 3.749 3.653 3.664 546,168 -0.08(-2.06%)
Apr 12, 2002 3.586 3.741 3.567 3.741 686,945 +0.18(+4.98%)
Apr 11, 2002 3.671 3.671 3.548 3.563 121,012 -0.11(-2.94%)
Apr 10, 2002 3.625 3.671 3.581 3.671 465,896 +0.06(+1.74%)
Apr 09, 2002 3.631 3.675 3.592 3.608 722,039 -0.02(-0.61%)
Apr 08, 2002 3.669 3.669 3.608 3.631 1,305,318 -0.06(-1.61%)
Apr 05, 2002 3.669 3.740 3.668 3.690 860,396 +0.02(+0.57%)
Apr 04, 2002 3.686 3.708 3.640 3.669 1,129,447 -0.03(-0.75%)
Apr 03, 2002 3.730 3.731 3.668 3.697 425,156 -0.02(-0.56%)
Apr 02, 2002 3.730 3.744 3.704 3.718 241,621 -0.02(-0.47%)
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.