Indicators

Raymond James Financial (NY: RJF )

126.04 -0.38 (-0.30%)

Streaming Delayed Price Updated: 11:16 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.726	8.769	8.531	8.591	3,347,103	-0.15(-1.67%)
May 28, 2009	8.504	8.764	8.234	8.737	3,658,809	+0.47(+5.69%)
May 27, 2009	8.720	8.720	8.159	8.267	4,020,461	-0.38(-4.38%)
May 26, 2009	8.618	8.888	8.504	8.645	4,472,917	+0.03(+0.31%)
May 22, 2009	8.521	8.801	8.483	8.618	1,819,226	+0.15(+1.72%)
May 21, 2009	8.747	8.769	8.321	8.472	3,183,297	-0.35(-3.92%)
May 20, 2009	9.147	9.455	8.818	8.818	3,161,800	-0.22(-2.39%)
May 19, 2009	8.834	9.455	8.834	9.034	4,151,701	+0.01(+0.12%)
May 18, 2009	8.466	9.066	8.429	9.023	3,234,776	+0.66(+7.88%)
May 15, 2009	8.585	8.591	8.223	8.364	3,766,688	-0.19(-2.27%)
May 14, 2009	8.445	8.737	8.326	8.558	3,608,756	+0.15(+1.73%)
May 13, 2009	9.061	9.061	8.391	8.412	3,904,149	-0.65(-7.21%)
May 12, 2009	9.612	9.898	8.969	9.066	3,749,235	-0.48(-5.04%)
May 11, 2009	9.769	9.920	9.369	9.547	2,691,825	-0.71(-6.90%)
May 08, 2009	9.428	10.33	9.428	10.25	3,852,067	+0.91(+9.71%)
May 07, 2009	9.860	9.871	9.158	9.347	3,874,490	-0.41(-4.21%)
May 06, 2009	9.563	9.779	8.942	9.758	3,927,671	+0.37(+3.91%)
May 05, 2009	9.390	9.860	9.169	9.390	3,905,874	-0.07(-0.74%)
May 04, 2009	8.548	9.515	8.418	9.461	4,901,030	+0.93(+10.89%)

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.