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 (%)
Feb 28, 2003 2.843 2.881 2.789 2.807 661,936 -0.03(-1.01%)
Feb 27, 2003 2.737 2.843 2.703 2.836 1,798,241 +0.13(+4.68%)
Feb 26, 2003 2.766 2.777 2.709 2.709 802,310 -0.08(-2.81%)
Feb 25, 2003 2.705 2.788 2.698 2.788 861,606 +0.06(+2.02%)
Feb 24, 2003 2.860 2.860 2.729 2.732 1,371,471 -0.13(-4.43%)
Feb 21, 2003 2.826 2.864 2.804 2.859 517,932 +0.04(+1.57%)
Feb 20, 2003 2.860 2.888 2.815 2.815 1,187,936 -0.05(-1.58%)
Feb 19, 2003 2.810 2.876 2.757 2.860 1,187,533 +0.07(+2.37%)
Feb 18, 2003 2.755 2.821 2.755 2.794 999,560 +0.06(+2.26%)
Feb 14, 2003 2.716 2.748 2.695 2.732 987,862 +0.03(+0.98%)
Feb 13, 2003 2.699 2.732 2.684 2.706 974,551 +0.01(+0.33%)
Feb 12, 2003 2.744 2.771 2.690 2.697 1,122,589 -0.05(-1.88%)
Feb 11, 2003 2.759 2.826 2.746 2.749 1,309,351 -0.03(-0.95%)
Feb 10, 2003 2.760 2.816 2.749 2.775 1,425,120 +0.02(+0.88%)
Feb 07, 2003 2.793 2.799 2.741 2.751 1,900,698 -0.03(-0.99%)
Feb 06, 2003 2.837 2.837 2.766 2.779 1,807,115 -0.06(-2.06%)
Feb 05, 2003 2.817 2.928 2.816 2.837 1,394,867 +0.03(+1.18%)
Feb 04, 2003 2.837 2.866 2.800 2.804 2,105,208 -0.07(-2.60%)
Feb 03, 2003 2.812 2.890 2.810 2.879 1,281,519 +0.07(+2.47%)
Jan 31, 2003 2.732 2.816 2.732 2.810 1,480,382 +0.07(+2.41%)
Jan 30, 2003 2.794 2.807 2.729 2.744 1,103,227 -0.04(-1.43%)
Jan 29, 2003 2.777 2.824 2.742 2.783 1,223,433 -0.04(-1.33%)
Jan 28, 2003 2.736 2.821 2.736 2.821 1,979,759 +0.10(+3.73%)
Jan 27, 2003 2.701 2.777 2.674 2.719 1,769,198 -0.01(-0.20%)
Jan 24, 2003 2.811 2.811 2.725 2.725 1,839,385 -0.10(-3.44%)
Jan 23, 2003 2.802 2.837 2.739 2.822 1,568,318 +0.05(+1.79%)
Jan 22, 2003 2.824 2.832 2.759 2.772 1,686,506 -0.05(-1.83%)
Jan 21, 2003 2.891 2.925 2.798 2.824 1,333,957 -0.09(-3.25%)
Jan 17, 2003 2.920 3.007 2.844 2.919 3,792,925 -0.02(-0.53%)
Jan 16, 2003 3.366 3.385 2.804 2.934 7,857,321 -0.41(-12.26%)
Jan 15, 2003 3.524 3.524 3.344 3.344 1,063,697 -0.18(-5.16%)
Jan 14, 2003 3.526 3.527 3.465 3.526 1,158,893 +0.00(+0.00%)
Jan 13, 2003 3.526 3.584 3.514 3.526 1,763,954 +0.03(+0.95%)
Jan 10, 2003 3.482 3.526 3.439 3.493 1,241,585 -0.03(-0.94%)
Jan 09, 2003 3.410 3.570 3.410 3.526 1,507,005 +0.13(+3.93%)
Jan 08, 2003 3.416 3.456 3.373 3.393 517,528 -0.02(-0.68%)
Jan 07, 2003 3.471 3.471 3.405 3.416 719,215 -0.07(-1.90%)
Jan 06, 2003 3.339 3.482 3.339 3.482 591,749 +0.15(+4.36%)
Jan 03, 2003 3.322 3.359 3.276 3.336 493,729 +0.01(+0.43%)
Jan 02, 2003 3.276 3.322 3.223 3.322 1,686,506 +0.06(+1.93%)
Dec 31, 2002 3.250 3.289 3.189 3.259 626,843 +0.03(+0.96%)
Dec 30, 2002 3.311 3.327 3.173 3.228 1,644,555 -0.11(-3.40%)
Dec 27, 2002 3.432 3.439 3.307 3.342 367,070 -0.10(-2.79%)
Dec 26, 2002 3.443 3.476 3.421 3.438 363,439 -0.01(-0.26%)
Dec 24, 2002 3.504 3.504 3.433 3.446 291,236 -0.05(-1.33%)
Dec 23, 2002 3.482 3.504 3.435 3.493 618,775 +0.01(+0.19%)
Dec 20, 2002 3.416 3.492 3.409 3.486 599,413 +0.10(+3.03%)
Dec 19, 2002 3.377 3.469 3.348 3.384 567,143 -0.05(-1.44%)
Dec 18, 2002 3.473 3.484 3.416 3.433 504,217 -0.05(-1.30%)
Dec 17, 2002 3.487 3.526 3.467 3.478 620,792 -0.03(-0.72%)
Dec 16, 2002 3.411 3.504 3.411 3.504 766,813 +0.10(+2.88%)
Dec 13, 2002 3.427 3.446 3.394 3.406 297,690 -0.03(-0.77%)
Dec 12, 2002 3.443 3.488 3.416 3.432 608,691 -0.04(-1.11%)
Dec 11, 2002 3.454 3.515 3.449 3.471 594,976 -0.01(-0.16%)
Dec 10, 2002 3.420 3.476 3.394 3.476 526,403 +0.10(+3.07%)
Dec 09, 2002 3.482 3.482 3.366 3.373 684,122 -0.13(-3.59%)
Dec 06, 2002 3.390 3.498 3.373 3.498 514,705 +0.08(+2.35%)
Dec 05, 2002 3.526 3.531 3.412 3.418 678,878 -0.11(-3.21%)
Dec 04, 2002 3.531 3.541 3.455 3.531 814,412 -0.03(-0.77%)
Dec 03, 2002 3.521 3.617 3.487 3.559 970,517 +0.01(+0.16%)
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.