Skip to main content

Raymond James Financial (NY: RJF )

120.73 -1.35 (-1.11%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 122.27 122.91 120.55 120.73 604,012 -1.35(-1.11%)
Jul 02, 2024 122.53 123.07 121.55 122.08 823,371 -1.12(-0.91%)
Jul 01, 2024 123.56 124.82 123.04 123.20 624,079 +0.04(+0.03%)
Jun 28, 2024 121.41 123.30 120.88 123.16 1,671,214 +2.01(+1.66%)
Jun 27, 2024 120.66 121.56 120.58 121.15 1,053,444 +0.07(+0.06%)
Jun 26, 2024 120.56 121.27 120.22 121.08 773,245 -0.17(-0.14%)
Jun 25, 2024 121.65 122.54 120.54 121.25 876,532 -0.69(-0.56%)
Jun 24, 2024 120.59 123.12 120.13 121.93 1,239,898 +1.68(+1.40%)
Jun 21, 2024 118.80 120.36 117.86 120.25 2,505,391 +1.62(+1.37%)
Jun 20, 2024 118.41 118.72 117.02 118.63 1,200,153 +0.10(+0.08%)
Jun 18, 2024 117.38 119.02 117.38 118.53 1,179,377 +1.00(+0.85%)
Jun 17, 2024 115.17 118.01 115.02 117.53 875,657 +2.28(+1.98%)
Jun 14, 2024 115.61 116.18 114.63 115.25 793,748 -1.55(-1.33%)
Jun 13, 2024 117.54 117.54 116.16 116.80 900,867 -1.57(-1.33%)
Jun 12, 2024 118.27 119.44 117.99 118.38 959,857 +1.53(+1.31%)
Jun 11, 2024 118.33 118.33 116.75 116.84 1,240,676 -2.27(-1.91%)
Jun 10, 2024 118.94 120.03 117.83 119.11 572,629 -0.48(-0.40%)
Jun 07, 2024 119.77 121.16 119.33 119.59 508,850 -0.20(-0.17%)
Jun 06, 2024 120.47 120.97 119.46 119.79 437,885 -0.58(-0.48%)
Jun 05, 2024 118.80 120.78 117.85 120.37 762,408 +1.83(+1.55%)
Jun 04, 2024 119.49 120.49 118.35 118.54 534,563 -1.95(-1.62%)
Jun 03, 2024 122.50 122.50 119.59 120.49 626,487 -1.81(-1.48%)
May 31, 2024 121.58 122.71 120.52 122.30 1,859,000 +0.86(+0.71%)
May 30, 2024 121.38 123.15 121.24 121.45 752,993 +0.18(+0.15%)
May 29, 2024 122.14 122.67 121.03 121.27 629,428 -1.82(-1.48%)
May 28, 2024 125.27 125.43 122.90 123.09 1,090,511 -2.31(-1.84%)
May 24, 2024 123.63 125.50 123.45 125.40 683,664 +2.46(+2.00%)
May 23, 2024 123.20 124.33 121.27 122.94 889,605 -0.21(-0.17%)
May 22, 2024 124.34 124.85 122.37 123.15 1,016,860 -1.19(-0.95%)
May 21, 2024 124.71 125.22 124.21 124.34 698,331 -0.34(-0.27%)
May 20, 2024 125.90 125.96 124.58 124.67 774,815 -1.29(-1.02%)
May 17, 2024 125.79 126.23 125.09 125.96 748,091 +0.82(+0.65%)
May 16, 2024 126.54 126.90 125.10 125.14 772,912 -1.69(-1.34%)
May 15, 2024 126.80 127.88 126.41 126.84 1,137,527 +0.34(+0.27%)
May 14, 2024 125.57 126.66 125.26 126.50 574,069 +1.26(+1.00%)
May 13, 2024 125.66 125.66 124.23 125.24 741,116 +0.00(+0.00%)
May 10, 2024 125.60 125.81 124.46 125.24 784,788 +0.54(+0.43%)
May 09, 2024 124.64 125.13 124.32 124.70 693,885 -0.24(-0.19%)
May 08, 2024 124.61 125.49 123.84 124.94 962,990 +0.13(+0.10%)
May 07, 2024 125.37 126.04 124.78 124.81 630,035 -0.31(-0.25%)
May 06, 2024 124.87 125.85 124.61 125.12 696,465 +1.16(+0.93%)
May 03, 2024 124.55 124.93 123.36 123.97 634,544 +0.45(+0.36%)
May 02, 2024 122.92 124.00 121.46 123.52 761,917 +1.42(+1.16%)
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.