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 (%)
Jul 31, 2002 2.977 3.000 2.930 2.997 1,600,587 +0.02(+0.70%)
Jul 30, 2002 2.959 3.023 2.909 2.976 977,375 +0.00(+0.00%)
Jul 29, 2002 2.837 2.976 2.837 2.976 731,317 +0.18(+6.55%)
Jul 26, 2002 2.734 2.821 2.716 2.793 1,216,172 +0.06(+2.22%)
Jul 25, 2002 2.749 2.804 2.672 2.732 1,257,720 -0.03(-1.04%)
Jul 24, 2002 2.512 2.779 2.507 2.761 1,784,123 +0.16(+6.10%)
Jul 23, 2002 2.718 2.719 2.574 2.603 1,598,974 -0.12(-4.26%)
Jul 22, 2002 2.777 2.821 2.704 2.718 1,277,888 -0.07(-2.64%)
Jul 19, 2002 2.920 2.920 2.774 2.792 1,619,143 -0.11(-3.76%)
Jul 17, 2002 3.085 3.085 2.821 2.901 1,541,292 +0.04(+1.35%)
Jul 12, 2002 2.865 2.947 2.821 2.863 1,267,401 -0.00(-0.12%)
Jul 11, 2002 2.793 2.887 2.715 2.866 1,595,747 +0.07(+2.36%)
Jul 10, 2002 2.920 2.923 2.787 2.800 1,137,111 -0.09(-3.20%)
Jul 09, 2002 3.058 3.069 3.043 2.892 672,827 -0.17(-5.40%)
Jul 08, 2002 3.091 3.091 3.058 3.058 647,415 -0.03(-1.07%)
Jul 05, 2002 3.002 3.109 2.986 3.091 422,735 +0.12(+3.89%)
Jul 04, 2002 3.012 3.056 2.892 2.975 903,961 +0.00(+0.00%)
Jul 03, 2002 3.012 3.056 2.892 2.975 903,961 -0.04(-1.21%)
Jul 02, 2002 3.135 3.135 2.999 3.011 1,132,270 -0.13(-4.11%)
Jul 01, 2002 3.164 3.223 3.140 3.140 942,281 +0.00(+0.11%)
Jun 28, 2002 3.184 3.280 3.132 3.137 2,607,006 -0.07(-2.33%)
Jun 27, 2002 3.223 3.244 3.173 3.212 1,095,967 +0.04(+1.18%)
Jun 26, 2002 3.184 3.195 3.113 3.174 1,243,198 -0.04(-1.34%)
Jun 25, 2002 3.258 3.322 3.199 3.217 826,109 -0.03(-1.02%)
Jun 21, 2002 3.239 3.303 3.228 3.250 961,240 -0.04(-1.17%)
Jun 20, 2002 3.339 3.357 3.286 3.289 827,723 -0.06(-1.81%)
Jun 19, 2002 3.449 3.454 3.350 3.350 498,973 -0.11(-3.12%)
Jun 18, 2002 3.454 3.482 3.407 3.458 722,039 -0.01(-0.22%)
Jun 17, 2002 3.372 3.471 3.364 3.465 1,224,643 +0.10(+3.01%)
Jun 14, 2002 3.322 3.372 3.256 3.364 1,412,212 -0.06(-1.61%)
Jun 12, 2002 3.421 3.449 3.327 3.419 1,074,991 +0.00(+0.10%)
Jun 11, 2002 3.542 3.557 3.413 3.416 989,879 -0.13(-3.58%)
Jun 10, 2002 3.559 3.570 3.504 3.542 749,872 +0.00(+0.03%)
Jun 07, 2002 3.537 3.570 3.475 3.541 927,356 -0.01(-0.31%)
Jun 06, 2002 3.608 3.646 3.529 3.552 647,011 -0.08(-2.30%)
Jun 05, 2002 3.624 3.675 3.570 3.636 755,922 -0.06(-1.49%)
May 31, 2002 3.693 3.767 3.691 3.691 671,617 -0.10(-2.76%)
May 28, 2002 3.854 3.862 3.752 3.796 349,725 -0.06(-1.52%)
May 27, 2002 3.909 3.917 3.812 3.854 458,232 +0.00(+0.00%)
May 24, 2002 3.909 3.917 3.812 3.854 448,955 -0.05(-1.38%)
May 23, 2002 3.845 3.924 3.830 3.908 567,547 +0.06(+1.52%)
May 22, 2002 3.867 3.888 3.799 3.850 632,893 -0.04(-1.02%)
May 21, 2002 3.957 4.027 3.867 3.889 878,951 -0.03(-0.65%)
May 20, 2002 4.017 4.017 3.895 3.915 724,459 -0.10(-2.55%)
May 17, 2002 4.110 4.110 3.956 4.017 2,110,452 +0.12(+2.99%)
May 16, 2002 3.884 3.925 3.874 3.900 571,177 +0.01(+0.28%)
May 15, 2002 3.853 3.919 3.812 3.889 533,663 +0.04(+0.94%)
May 14, 2002 3.779 3.860 3.768 3.853 1,057,243 +0.13(+3.46%)
May 13, 2002 3.664 3.749 3.633 3.724 704,694 +0.06(+1.56%)
May 10, 2002 3.746 3.768 3.643 3.667 467,913 -0.09(-2.38%)
May 09, 2002 3.818 3.819 3.746 3.756 770,040 -0.06(-1.62%)
May 08, 2002 3.687 3.819 3.687 3.818 1,517,492 +0.17(+4.78%)
May 07, 2002 3.670 3.696 3.632 3.644 673,634 -0.01(-0.27%)
May 06, 2002 3.724 3.788 3.621 3.654 594,169 -0.12(-3.30%)
May 03, 2002 3.808 3.839 3.757 3.778 484,048 -0.03(-0.78%)
May 02, 2002 3.746 3.827 3.746 3.808 356,985 +0.06(+1.62%)
May 01, 2002 3.707 3.774 3.625 3.747 551,815 +0.06(+1.70%)
Apr 30, 2002 3.631 3.730 3.617 3.684 606,271 +0.05(+1.49%)
Apr 29, 2002 3.619 3.691 3.603 3.631 924,129 +0.02(+0.49%)
Apr 26, 2002 3.625 3.707 3.613 3.613 609,498 -0.03(-0.73%)
Apr 25, 2002 3.636 3.664 3.577 3.639 1,122,186 +0.00(+0.09%)
Apr 24, 2002 3.845 3.845 3.612 3.636 1,002,787 -0.08(-2.22%)
Apr 23, 2002 3.745 3.745 3.702 3.719 766,410 -0.03(-0.68%)
Apr 22, 2002 3.823 3.823 3.726 3.744 570,774 -0.09(-2.38%)
Apr 19, 2002 3.813 3.849 3.796 3.835 262,999 +0.03(+0.84%)
Apr 18, 2002 3.823 3.834 3.775 3.803 442,501 -0.01(-0.23%)
Apr 17, 2002 3.809 3.854 3.766 3.812 541,327 +0.01(+0.20%)
Apr 16, 2002 3.691 3.805 3.691 3.805 563,916 +0.14(+3.85%)
Apr 15, 2002 3.735 3.749 3.653 3.664 546,168 -0.08(-2.06%)
Apr 12, 2002 3.586 3.741 3.567 3.741 686,945 +0.18(+4.98%)
Apr 11, 2002 3.671 3.671 3.548 3.563 121,012 -0.11(-2.94%)
Apr 10, 2002 3.625 3.671 3.581 3.671 465,896 +0.06(+1.74%)
Apr 09, 2002 3.631 3.675 3.592 3.608 722,039 -0.02(-0.61%)
Apr 08, 2002 3.669 3.669 3.608 3.631 1,305,318 -0.06(-1.61%)
Apr 05, 2002 3.669 3.740 3.668 3.690 860,396 +0.02(+0.57%)
Apr 04, 2002 3.686 3.708 3.640 3.669 1,129,447 -0.03(-0.75%)
Apr 03, 2002 3.730 3.731 3.668 3.697 425,156 -0.02(-0.56%)
Apr 02, 2002 3.730 3.744 3.704 3.718 241,621 -0.02(-0.47%)
Apr 01, 2002 3.772 3.772 3.679 3.735 550,202 -0.04(-0.96%)
Mar 29, 2002 3.845 3.881 3.772 3.772 442,097 +0.00(+0.00%)
Mar 28, 2002 3.845 3.881 3.772 3.772 442,097 -0.07(-1.84%)
Mar 27, 2002 3.797 3.857 3.790 3.842 504,620 +0.05(+1.19%)
Mar 26, 2002 3.737 3.814 3.737 3.797 728,896 +0.04(+1.00%)
Mar 25, 2002 3.884 3.895 3.724 3.759 848,698 -0.12(-3.18%)
Mar 22, 2002 3.956 3.957 3.870 3.883 894,280 -0.09(-2.30%)
Mar 21, 2002 3.967 3.978 3.873 3.974 600,623 +0.00(+0.00%)
Mar 20, 2002 4.033 4.033 3.947 3.974 445,324 -0.04(-1.07%)
Mar 19, 2002 3.931 4.022 3.917 4.017 1,050,385 +0.11(+2.91%)
Mar 18, 2002 3.918 3.933 3.874 3.904 535,277 -0.02(-0.62%)
Mar 15, 2002 3.829 3.950 3.829 3.928 567,143 +0.05(+1.28%)
Mar 14, 2002 3.865 3.906 3.830 3.878 490,906 +0.01(+0.34%)
Mar 13, 2002 3.884 3.884 3.832 3.865 121,012 -0.02(-0.48%)
Mar 12, 2002 3.933 3.933 3.846 3.884 684,929 -0.05(-1.26%)
Mar 11, 2002 3.927 3.959 3.878 3.933 504,620 +0.01(+0.17%)
Mar 08, 2002 3.888 3.940 3.878 3.927 580,455 +0.06(+1.51%)
Mar 07, 2002 3.862 3.911 3.834 3.868 671,214 +0.01(+0.17%)
Mar 06, 2002 3.769 3.867 3.769 3.862 1,164,137 +0.09(+2.43%)
Mar 05, 2002 3.748 3.840 3.724 3.770 945,508 +0.01(+0.32%)
Mar 04, 2002 3.526 3.779 3.526 3.758 909,204 +0.25(+7.16%)
Mar 01, 2002 3.487 3.537 3.438 3.507 1,023,359 +0.00(+0.09%)
Feb 28, 2002 3.493 3.546 3.482 3.504 695,820 +0.02(+0.47%)
Feb 27, 2002 3.514 3.543 3.450 3.487 583,278 -0.00(-0.13%)
Feb 26, 2002 3.441 3.503 3.441 3.492 535,680 +0.01(+0.19%)
Feb 25, 2002 3.402 3.496 3.388 3.485 553,025 +0.07(+2.20%)
Feb 22, 2002 3.418 3.443 3.336 3.410 556,656 -0.04(-1.02%)
Feb 21, 2002 3.515 3.554 3.443 3.445 386,028 -0.08(-2.28%)
Feb 20, 2002 3.478 3.548 3.465 3.526 760,763 +0.05(+1.52%)
Feb 19, 2002 3.600 3.691 3.471 3.473 849,505 -0.17(-4.69%)
Feb 18, 2002 3.817 3.817 3.623 3.644 672,021 +0.00(+0.00%)
Feb 15, 2002 3.817 3.817 3.623 3.644 672,021 -0.14(-3.70%)
Feb 14, 2002 3.757 3.799 3.735 3.784 564,723 +0.03(+0.79%)
Feb 13, 2002 3.660 3.754 3.659 3.754 449,761 +0.07(+1.94%)
Feb 12, 2002 3.664 3.707 3.636 3.682 505,427 +0.00(+0.06%)
Feb 11, 2002 3.636 3.714 3.619 3.680 406,600 +0.03(+0.78%)
Feb 08, 2002 3.554 3.651 3.554 3.651 384,415 +0.12(+3.53%)
Feb 07, 2002 3.498 3.564 3.471 3.527 363,036 +0.05(+1.30%)
Feb 06, 2002 3.539 3.561 3.480 3.482 298,496 -0.05(-1.31%)
Feb 05, 2002 3.622 3.622 3.520 3.528 472,350 -0.07(-1.84%)
Feb 04, 2002 3.676 3.676 3.570 3.594 462,266 -0.08(-2.19%)
Feb 01, 2002 3.682 3.745 3.675 3.675 389,255 -0.02(-0.51%)
Jan 31, 2002 3.670 3.727 3.631 3.693 392,079 +0.05(+1.39%)
Jan 30, 2002 3.614 3.650 3.483 3.643 435,240 +0.06(+1.79%)
Jan 29, 2002 3.724 3.733 3.563 3.579 566,337 -0.15(-4.10%)
Jan 28, 2002 3.776 3.801 3.714 3.732 237,990 -0.04(-0.97%)
Jan 25, 2002 3.690 3.779 3.666 3.768 667,583 +0.08(+2.12%)
Jan 24, 2002 3.735 3.824 3.689 3.690 1,048,772 -0.01(-0.39%)
Jan 23, 2002 3.741 3.767 3.656 3.704 936,634 -0.03(-0.86%)
Jan 22, 2002 3.812 3.850 3.736 3.736 563,110 -0.08(-1.99%)
Jan 21, 2002 3.872 3.877 3.802 3.812 685,735 +0.00(+0.00%)
Jan 18, 2002 3.872 3.877 3.802 3.812 518,738 -0.06(-1.51%)
Jan 17, 2002 3.867 3.875 3.833 3.871 496,956 +0.03(+0.75%)
Jan 16, 2002 3.911 3.917 3.826 3.842 705,501 -0.08(-2.11%)
Jan 15, 2002 3.851 3.949 3.851 3.925 512,284 +0.06(+1.54%)
Jan 14, 2002 3.943 3.943 3.834 3.865 524,386 -0.08(-1.98%)
Jan 11, 2002 4.012 4.026 3.933 3.943 350,128 -0.07(-1.70%)
Jan 10, 2002 3.994 4.041 3.991 4.012 224,679 +0.10(+2.51%)
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.