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
)
125.70
+0.54 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2009
9.996
10.64
9.806
10.64
3,675,378
+0.86(+8.78%)
Mar 30, 2009
10.11
10.34
9.725
9.785
1,818,306
-1.13(-10.39%)
Mar 26, 2009
10.33
10.92
10.02
10.92
3,449,081
+0.56(+5.43%)
Mar 25, 2009
9.731
10.59
9.553
10.36
5,244,476
+0.37(+3.68%)
Mar 24, 2009
10.27
10.88
9.990
9.990
2,952,910
-0.89(-8.19%)
Mar 23, 2009
9.996
10.88
9.990
10.88
3,627,965
+1.43(+15.09%)
Mar 20, 2009
9.871
9.969
9.439
9.455
2,535,255
-0.33(-3.37%)
Mar 19, 2009
10.81
10.81
9.682
9.785
4,202,241
-0.75(-7.13%)
Mar 18, 2009
9.455
10.81
9.207
10.54
5,675,349
+0.99(+10.42%)
Mar 17, 2009
8.828
9.542
8.645
9.542
2,553,341
+0.68(+7.68%)
Mar 16, 2009
8.985
9.466
8.812
8.861
4,404,250
+0.01(+0.06%)
Mar 13, 2009
9.223
9.223
8.504
8.856
0
-0.28(-3.08%)
Mar 12, 2009
8.110
9.228
8.034
9.136
6,898,583
+0.91(+11.03%)
Mar 11, 2009
7.964
8.439
7.937
8.229
10,127,896
+0.37(+4.67%)
Mar 10, 2009
6.878
7.899
6.802
7.861
9,136,664
+1.19(+17.81%)
Mar 09, 2009
6.078
6.711
6.073
6.673
7,760,851
+0.47(+7.58%)
Mar 06, 2009
6.797
6.883
5.819
6.203
0
-0.37(-5.59%)
Mar 05, 2009
7.137
7.305
6.538
6.570
5,788,212
-0.84(-11.31%)
Mar 04, 2009
7.089
7.629
7.089
7.408
5,642,691
+0.11(+1.48%)
Mar 02, 2009
7.537
7.543
7.062
7.299
7,330,960
-0.24(-3.22%)
Feb 27, 2009
8.094
8.277
7.526
7.543
0
-0.75(-9.06%)
Feb 26, 2009
9.239
9.315
8.180
8.294
8,108,062
-0.71(-7.86%)
Feb 25, 2009
9.115
9.353
8.747
9.001
4,208,642
-0.19(-2.06%)
Feb 24, 2009
8.326
9.207
8.315
9.190
5,184,399
+0.93(+11.25%)
Feb 23, 2009
8.704
8.856
8.261
8.261
5,385,619
-0.33(-3.90%)
Feb 20, 2009
8.720
8.801
7.845
8.596
0
-0.16(-1.79%)
Feb 19, 2009
9.855
9.909
8.731
8.753
6,902,923
-0.88(-9.14%)
Feb 18, 2009
10.04
10.18
9.542
9.634
4,922,294
-0.28(-2.78%)
Feb 17, 2009
10.04
10.29
9.893
9.909
4,512,355
-0.64(-6.04%)
Feb 13, 2009
10.68
11.07
10.42
10.55
3,276,856
-0.29(-2.69%)
Feb 12, 2009
10.55
10.94
10.18
10.84
3,910,883
-0.02(-0.20%)
Feb 11, 2009
10.74
11.05
10.50
10.86
3,159,070
+0.22(+2.08%)
Feb 10, 2009
11.18
11.64
10.51
10.64
4,667,878
-0.76(-6.68%)
Feb 09, 2009
11.68
11.68
11.27
11.40
2,883,602
-0.29(-2.45%)
Feb 06, 2009
11.20
11.75
11.12
11.69
3,529,566
+0.56(+5.00%)
Feb 05, 2009
10.52
11.33
10.45
11.13
3,235,131
+0.45(+4.25%)
Feb 04, 2009
10.95
11.21
10.58
10.68
5,048,224
-0.26(-2.42%)
Feb 03, 2009
10.38
11.11
10.23
10.94
4,540,550
+0.58(+5.58%)
Feb 02, 2009
9.882
10.46
9.634
10.36
2,987,195
+0.36(+3.62%)
Jan 30, 2009
10.77
11.07
9.801
10.00
0
-0.68(-6.37%)
Jan 29, 2009
10.34
10.92
10.28
10.68
5,951,525
-0.10(-0.90%)
Jan 28, 2009
10.03
10.98
9.860
10.78
6,479,725
+1.00(+10.28%)
Jan 27, 2009
9.320
9.812
9.239
9.774
3,528,619
+0.54(+5.85%)
Jan 26, 2009
9.525
9.790
9.004
9.234
3,033,497
-0.25(-2.62%)
Jan 23, 2009
8.791
9.623
8.666
9.482
3,849,711
+0.53(+5.98%)
Jan 22, 2009
9.207
9.612
8.515
8.947
7,147,058
+0.21(+2.41%)
Jan 21, 2009
7.937
8.737
7.861
8.737
2,737,931
+0.95(+12.14%)
Jan 20, 2009
8.537
8.645
7.791
7.791
3,491,262
-0.96(-10.99%)
Jan 16, 2009
8.899
9.336
8.256
8.753
0
-0.03(-0.37%)
Jan 15, 2009
8.531
9.136
8.191
8.785
2,683,350
+0.04(+0.49%)
Jan 14, 2009
9.018
9.104
8.553
8.742
2,809,005
-0.41(-4.43%)
Jan 13, 2009
8.866
9.390
8.812
9.147
2,532,671
+0.21(+2.36%)
Jan 12, 2009
9.607
9.607
8.672
8.937
3,942,774
-0.69(-7.18%)
Jan 09, 2009
10.15
10.21
9.574
9.628
2,768,270
-0.41(-4.04%)
Jan 08, 2009
9.947
10.54
9.925
10.03
3,249,549
+0.09(+0.92%)
Jan 07, 2009
10.25
10.27
9.817
9.942
3,208,922
-0.43(-4.12%)
Jan 06, 2009
9.693
10.48
9.677
10.37
3,304,595
+0.69(+7.15%)
Jan 05, 2009
9.720
10.00
9.493
9.677
1,768,136
-0.05(-0.56%)
Jan 02, 2009
9.315
9.817
9.072
9.731
0
+0.48(+5.14%)
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
.