Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Raymond James Financial
(NY:
RJF
)
120.93
-1.82 (-1.48%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
10.65
10.65
10.53
10.65
644,642
-0.02(-0.17%)
Nov 29, 2004
10.58
10.79
10.49
10.67
942,255
+0.15(+1.47%)
Nov 26, 2004
10.55
10.63
10.52
10.52
278,179
-0.03(-0.31%)
Nov 24, 2004
10.46
10.55
10.44
10.55
559,134
+0.08(+0.72%)
Nov 23, 2004
10.42
10.49
10.35
10.47
608,829
-0.02(-0.17%)
Nov 22, 2004
10.42
10.49
10.34
10.49
1,040,534
+0.09(+0.83%)
Nov 19, 2004
10.75
10.77
10.39
10.41
1,132,705
-0.29(-2.73%)
Nov 18, 2004
10.75
10.75
10.59
10.70
1,126,319
-0.09(-0.80%)
Nov 17, 2004
10.61
10.86
10.61
10.78
945,586
+0.23(+2.18%)
Nov 16, 2004
10.61
10.61
10.47
10.55
645,475
-0.05(-0.51%)
Nov 15, 2004
10.70
10.76
10.55
10.61
1,309,273
-0.09(-0.84%)
Nov 12, 2004
10.62
10.70
10.52
10.70
971,128
+0.09(+0.81%)
Nov 11, 2004
10.44
10.62
10.37
10.61
1,076,902
+0.22(+2.08%)
Nov 10, 2004
10.39
10.47
10.33
10.40
1,505,276
+0.00(+0.03%)
Nov 09, 2004
10.58
10.65
10.36
10.39
2,133,261
-0.22(-2.07%)
Nov 08, 2004
10.63
10.68
10.51
10.61
3,977,793
-0.05(-0.44%)
Nov 05, 2004
10.23
10.72
10.14
10.66
3,566,633
+0.38(+3.68%)
Nov 04, 2004
9.905
10.32
9.779
10.28
3,245,144
+0.37(+3.74%)
Nov 03, 2004
9.743
9.960
9.743
9.909
2,328,986
+0.28(+2.96%)
Nov 02, 2004
9.520
9.653
9.491
9.625
1,360,911
+0.10(+1.10%)
Nov 01, 2004
9.473
9.520
9.419
9.520
693,781
+0.12(+1.26%)
Oct 29, 2004
9.401
9.506
9.365
9.401
537,479
-0.02(-0.23%)
Oct 28, 2004
9.419
9.484
9.333
9.423
916,158
+0.00(+0.04%)
Oct 27, 2004
9.138
9.419
9.138
9.419
918,657
+0.24(+2.67%)
Oct 26, 2004
9.163
9.257
9.106
9.174
858,135
+0.02(+0.24%)
Oct 25, 2004
9.239
9.239
9.059
9.153
1,436,703
-0.12(-1.32%)
Oct 22, 2004
9.048
9.362
9.041
9.275
1,896,725
+0.23(+2.51%)
Oct 21, 2004
8.782
9.048
8.782
9.048
1,121,044
+0.29(+3.33%)
Oct 20, 2004
8.774
8.778
8.569
8.756
1,505,831
-0.04(-0.41%)
Oct 19, 2004
8.929
9.034
8.746
8.792
1,023,043
-0.11(-1.21%)
Oct 18, 2004
8.944
8.944
8.847
8.901
988,063
-0.04(-0.40%)
Oct 15, 2004
8.969
8.987
8.879
8.937
763,187
+0.03(+0.36%)
Oct 14, 2004
8.983
9.005
8.865
8.904
970,295
-0.10(-1.08%)
Oct 13, 2004
9.030
9.124
8.980
9.001
747,918
-0.01(-0.12%)
Oct 12, 2004
8.897
9.034
8.832
9.012
1,171,294
+0.03(+0.28%)
Oct 11, 2004
8.951
9.023
8.897
8.987
1,125,209
+0.08(+0.85%)
Oct 08, 2004
9.012
9.073
8.904
8.911
583,010
-0.10(-1.16%)
Oct 07, 2004
9.124
9.142
8.973
9.016
1,165,464
-0.10(-1.11%)
Oct 06, 2004
8.987
9.138
8.973
9.117
906,164
+0.13(+1.44%)
Oct 05, 2004
8.922
9.005
8.908
8.987
1,205,442
+0.04(+0.40%)
Oct 04, 2004
8.825
8.955
8.821
8.951
1,985,565
+0.13(+1.43%)
Oct 01, 2004
8.688
8.825
8.641
8.825
1,217,658
+0.14(+1.58%)
Sep 30, 2004
8.544
8.702
8.411
8.688
2,206,554
+0.13(+1.47%)
Sep 29, 2004
8.573
8.656
8.522
8.562
980,567
-0.03(-0.34%)
Sep 28, 2004
8.465
8.638
8.447
8.591
1,133,538
+0.13(+1.49%)
Sep 27, 2004
8.566
8.573
8.414
8.465
1,262,633
-0.13(-1.47%)
Sep 24, 2004
8.602
8.666
8.558
8.591
662,965
-0.02(-0.21%)
Sep 23, 2004
8.620
8.641
8.555
8.609
1,342,033
-0.03(-0.38%)
Sep 22, 2004
8.908
8.908
8.641
8.641
1,281,233
-0.32(-3.58%)
Sep 21, 2004
8.807
8.969
8.807
8.962
879,789
+0.21(+2.39%)
Sep 20, 2004
8.771
8.818
8.717
8.753
749,584
-0.02(-0.21%)
Sep 17, 2004
8.897
8.908
8.771
8.771
719,045
-0.11(-1.22%)
Sep 16, 2004
8.789
8.922
8.789
8.879
540,533
+0.05(+0.57%)
Sep 15, 2004
8.807
8.919
8.746
8.828
668,795
-0.05(-0.57%)
Sep 14, 2004
8.771
9.001
8.735
8.879
1,498,335
+0.07(+0.82%)
Sep 13, 2004
8.868
8.868
8.764
8.807
1,833,982
-0.06(-0.69%)
Sep 10, 2004
8.825
8.893
8.756
8.868
1,383,677
+0.04(+0.49%)
Sep 09, 2004
8.825
8.875
8.767
8.825
772,904
-0.02(-0.24%)
Sep 08, 2004
8.933
8.958
8.828
8.847
688,229
-0.10(-1.09%)
Sep 07, 2004
8.782
8.947
8.767
8.944
2,307,331
+0.18(+2.10%)
Sep 03, 2004
8.836
8.843
8.735
8.760
983,621
-0.08(-0.86%)
Sep 02, 2004
8.778
8.857
8.735
8.836
1,515,270
+0.06(+0.74%)
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
.