Indicators

Raymond James Financial (NY: RJF )

125.16 -0.24 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.996	10.64	9.806	10.64	3,675,378	+0.86(+8.78%)
Mar 30, 2009	10.11	10.34	9.725	9.785	1,818,306	-1.13(-10.39%)
Mar 26, 2009	10.33	10.92	10.02	10.92	3,449,081	+0.56(+5.43%)
Mar 25, 2009	9.731	10.59	9.553	10.36	5,244,476	+0.37(+3.68%)
Mar 24, 2009	10.27	10.88	9.990	9.990	2,952,910	-0.89(-8.19%)
Mar 23, 2009	9.996	10.88	9.990	10.88	3,627,965	+1.43(+15.09%)
Mar 20, 2009	9.871	9.969	9.439	9.455	2,535,255	-0.33(-3.37%)
Mar 19, 2009	10.81	10.81	9.682	9.785	4,202,241	-0.75(-7.13%)
Mar 18, 2009	9.455	10.81	9.207	10.54	5,675,349	+0.99(+10.42%)
Mar 17, 2009	8.828	9.542	8.645	9.542	2,553,341	+0.68(+7.68%)
Mar 16, 2009	8.985	9.466	8.812	8.861	4,404,250	+0.01(+0.06%)
Mar 13, 2009	9.223	9.223	8.504	8.856	0	-0.28(-3.08%)
Mar 12, 2009	8.110	9.228	8.034	9.136	6,898,583	+0.91(+11.03%)
Mar 11, 2009	7.964	8.439	7.937	8.229	10,127,896	+0.37(+4.67%)
Mar 10, 2009	6.878	7.899	6.802	7.861	9,136,664	+1.19(+17.81%)
Mar 09, 2009	6.078	6.711	6.073	6.673	7,760,851	+0.47(+7.58%)
Mar 06, 2009	6.797	6.883	5.819	6.203	0	-0.37(-5.59%)
Mar 05, 2009	7.137	7.305	6.538	6.570	5,788,212	-0.84(-11.31%)
Mar 04, 2009	7.089	7.629	7.089	7.408	5,642,691	+0.11(+1.48%)

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.