Indicators

Raymond James Financial (NY: RJF )

123.60 -1.19 (-0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.12	11.87	10.83	11.87	1,927,516	+0.55(+4.87%)
Nov 26, 2008	9.677	11.36	9.471	11.32	5,006,270	+1.50(+15.24%)
Nov 25, 2008	9.401	9.909	8.937	9.823	3,713,188	+0.52(+5.64%)
Nov 24, 2008	7.851	9.520	7.726	9.299	3,832,950	+1.57(+20.35%)
Nov 21, 2008	7.143	7.840	6.775	7.726	5,046,736	+0.69(+9.83%)
Nov 20, 2008	7.429	7.861	6.981	7.035	5,559,095	-0.48(-6.33%)
Nov 19, 2008	8.272	8.439	7.499	7.510	2,418,183	-0.79(-9.51%)
Nov 18, 2008	8.645	8.801	7.840	8.299	3,948,706	-0.25(-2.91%)
Nov 17, 2008	9.093	9.207	8.526	8.548	5,079,277	-0.71(-7.70%)
Nov 14, 2008	9.742	9.828	9.218	9.261	0	-0.73(-7.35%)
Nov 13, 2008	9.115	9.996	8.439	9.996	3,714,797	+0.94(+10.38%)
Nov 12, 2008	9.185	9.601	8.931	9.055	3,572,550	-0.19(-2.05%)
Nov 11, 2008	9.904	9.904	9.072	9.245	4,461,575	-0.51(-5.26%)
Nov 10, 2008	10.64	11.55	9.245	9.758	5,795,745	-0.84(-7.95%)
Nov 07, 2008	10.51	10.65	10.27	10.60	1,610,059	+0.19(+1.87%)
Nov 06, 2008	11.16	11.18	10.41	10.41	3,349,029	-0.75(-6.73%)
Nov 05, 2008	12.39	12.41	11.02	11.16	4,236,289	-2.02(-15.33%)
Nov 04, 2008	12.95	13.23	12.51	13.18	3,373,192	+0.47(+3.70%)

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.