Skip to main content

Raymond James Financial (NY: RJF )

120.07 -0.25 (-0.21%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 120.46 120.53 119.28 120.07 966,642 -0.25(-0.21%)
Feb 29, 2024 121.00 121.43 119.42 120.32 971,785 -0.11(-0.09%)
Feb 28, 2024 119.32 120.90 119.23 120.43 706,568 +0.72(+0.60%)
Feb 27, 2024 119.20 119.75 118.43 119.71 523,112 +1.06(+0.89%)
Feb 26, 2024 118.22 119.60 118.22 118.65 812,233 +0.07(+0.06%)
Feb 23, 2024 118.64 120.08 118.50 118.58 718,837 +0.12(+0.10%)
Feb 22, 2024 117.94 119.00 117.62 118.46 824,497 +1.63(+1.40%)
Feb 21, 2024 116.24 116.90 115.66 116.83 713,794 +0.38(+0.33%)
Feb 20, 2024 117.11 118.33 116.19 116.45 1,149,480 -2.04(-1.72%)
Feb 16, 2024 118.10 119.23 117.87 118.49 737,073 +0.05(+0.04%)
Feb 15, 2024 117.22 119.05 117.22 118.44 1,085,024 +1.75(+1.50%)
Feb 14, 2024 115.86 116.74 114.97 116.69 985,928 +1.78(+1.55%)
Feb 13, 2024 115.88 116.85 113.35 114.91 1,380,193 -2.12(-1.81%)
Feb 12, 2024 115.18 117.86 115.18 117.03 1,151,130 +2.15(+1.87%)
Feb 09, 2024 111.97 114.96 111.97 114.88 949,948 +2.78(+2.48%)
Feb 08, 2024 111.15 112.16 110.17 112.10 804,530 +1.06(+0.95%)
Feb 07, 2024 111.36 111.76 110.39 111.04 795,325 -0.31(-0.28%)
Feb 06, 2024 112.08 112.82 110.54 111.35 778,212 -1.07(-0.95%)
Feb 05, 2024 111.65 113.11 110.80 112.42 985,607 -0.01(-0.01%)
Feb 02, 2024 110.45 113.70 110.22 112.43 1,115,981 +1.94(+1.76%)
Feb 01, 2024 109.89 111.19 108.25 110.49 1,093,584 +0.31(+0.28%)
Jan 31, 2024 113.22 113.93 110.05 110.18 1,391,956 -3.31(-2.92%)
Jan 30, 2024 111.81 113.91 111.80 113.49 2,146,508 +1.22(+1.09%)
Jan 29, 2024 112.52 113.27 111.60 112.27 1,627,007 -0.95(-0.84%)
Jan 26, 2024 114.37 116.45 113.19 113.22 2,085,777 -0.63(-0.55%)
Jan 25, 2024 115.98 116.58 109.69 113.85 2,534,525 +1.32(+1.17%)
Jan 24, 2024 114.58 115.42 111.93 112.53 2,376,467 -0.89(-0.78%)
Jan 23, 2024 113.89 114.25 112.80 113.42 948,353 -0.10(-0.09%)
Jan 22, 2024 111.42 113.55 111.42 113.52 1,068,764 +2.00(+1.79%)
Jan 19, 2024 110.36 111.83 109.00 111.52 923,856 +1.78(+1.62%)
Jan 18, 2024 109.22 109.82 108.22 109.74 683,891 +0.54(+0.49%)
Jan 17, 2024 107.62 110.08 107.60 109.20 895,747 -0.11(-0.10%)
Jan 16, 2024 107.94 109.37 106.75 109.31 1,305,242 +0.18(+0.16%)
Jan 12, 2024 111.00 111.59 108.92 109.13 1,180,476 -1.40(-1.27%)
Jan 11, 2024 110.99 110.99 109.73 110.53 659,072 -0.41(-0.37%)
Jan 10, 2024 111.85 111.95 110.36 110.94 847,397 +0.21(+0.19%)
Jan 09, 2024 111.27 111.33 110.14 110.73 688,834 -1.73(-1.54%)
Jan 08, 2024 112.32 112.50 111.25 112.46 700,113 +0.42(+0.37%)
Jan 05, 2024 110.18 112.39 109.50 112.04 984,117 +1.87(+1.70%)
Jan 04, 2024 109.21 111.30 109.21 110.17 1,243,997 +0.71(+0.65%)
Jan 03, 2024 110.73 110.99 109.43 109.46 818,834 -2.84(-2.53%)
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.