Stock Quote

Raymond James Financial (NY: RJF )

108.83 -3.27 (-2.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 112.66 113.30 108.37 108.83 2,290,147 -3.27(-2.92%)
Feb 01, 2023 111.76 113.28 110.94 112.10 1,147,113 -0.67(-0.59%)
Jan 31, 2023 111.73 112.84 109.85 112.77 1,223,987 +1.02(+0.91%)
Jan 30, 2023 111.05 113.11 110.79 111.75 1,463,843 -0.02(-0.02%)
Jan 27, 2023 112.96 113.80 110.43 111.77 1,871,961 -1.61(-1.42%)
Jan 26, 2023 120.20 120.73 112.22 113.38 2,722,966 -4.73(-4.00%)
Jan 25, 2023 115.31 118.15 115.31 118.11 1,144,963 +1.11(+0.95%)
Jan 24, 2023 116.63 118.10 115.51 117.00 808,421 +0.79(+0.68%)
Jan 23, 2023 113.31 116.45 113.01 116.21 1,370,854 +2.53(+2.23%)
Jan 20, 2023 113.01 114.72 112.65 113.68 4,868,245 +1.24(+1.10%)
Jan 19, 2023 112.81 113.10 110.46 112.44 1,675,135 -1.98(-1.73%)
Jan 18, 2023 117.00 117.00 114.09 114.42 1,302,805 -2.59(-2.21%)
Jan 17, 2023 115.58 117.38 115.00 117.01 1,633,346 +1.46(+1.26%)
Jan 13, 2023 112.60 115.86 112.47 115.55 1,305,691 +1.72(+1.51%)
Jan 12, 2023 112.45 115.06 111.87 113.83 1,465,326 +2.03(+1.82%)
Jan 11, 2023 111.67 112.19 110.99 111.80 1,163,147 +0.83(+0.75%)
Jan 10, 2023 110.82 111.12 109.41 110.97 956,705 +0.30(+0.27%)
Jan 09, 2023 110.67 111.75 110.29 110.67 1,189,559 +0.49(+0.44%)
Jan 06, 2023 108.63 110.35 108.26 110.18 1,157,389 +2.93(+2.73%)
Jan 05, 2023 104.70 107.78 104.52 107.25 1,058,693 +1.71(+1.62%)
Jan 04, 2023 106.84 107.10 104.85 105.54 2,061,669 -0.57(-0.54%)
Jan 03, 2023 107.30 107.49 104.72 106.11 1,291,267 -0.74(-0.69%)
Dec 30, 2022 106.90 108.07 106.18 106.85 781,824 -0.72(-0.67%)
Dec 29, 2022 106.50 107.74 106.04 107.57 753,751 +1.72(+1.63%)
Dec 28, 2022 106.19 107.07 105.80 105.85 885,618 -0.28(-0.26%)
Dec 27, 2022 107.19 107.83 105.77 106.13 1,079,655 -0.81(-0.75%)
Dec 23, 2022 105.61 107.16 105.08 106.93 965,436 +1.25(+1.19%)
Dec 22, 2022 105.14 105.79 103.92 105.68 1,177,450 -0.65(-0.61%)
Dec 21, 2022 106.19 107.31 105.31 106.33 933,528 +1.14(+1.08%)
Dec 20, 2022 104.92 106.10 104.14 105.19 1,172,583 +0.45(+0.43%)
Dec 19, 2022 105.99 106.38 103.91 104.74 1,483,282 -1.59(-1.50%)
Dec 16, 2022 106.20 107.84 105.14 106.33 2,594,303 -1.11(-1.03%)
Dec 15, 2022 108.53 108.53 106.79 107.44 1,431,068 -2.41(-2.19%)
Dec 14, 2022 110.85 111.86 109.08 109.85 1,168,158 -1.23(-1.11%)
Dec 13, 2022 116.62 116.90 109.99 111.09 1,891,358 -3.05(-2.67%)
Dec 12, 2022 112.92 114.27 112.21 114.13 1,287,578 +1.11(+0.99%)
Dec 09, 2022 112.70 113.79 112.33 113.02 847,399 -0.20(-0.18%)
Dec 08, 2022 114.39 115.01 112.93 113.22 967,849 -0.25(-0.22%)
Dec 07, 2022 115.62 116.28 113.36 113.47 1,464,003 -2.15(-1.86%)
Dec 06, 2022 115.43 117.04 114.50 115.62 1,390,790 -0.10(-0.09%)
Dec 05, 2022 116.94 117.54 114.15 115.72 1,180,371 -2.98(-2.51%)
Dec 02, 2022 116.58 119.38 116.28 118.70 1,252,708 +1.74(+1.49%)
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.