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, 2003
2.823
2.823
2.731
2.761
866,186
-0.06(-2.19%)
Mar 28, 2003
2.871
2.892
2.822
2.823
525,958
-0.05(-1.67%)
Mar 27, 2003
2.872
2.890
2.827
2.871
959,884
-0.01(-0.37%)
Mar 26, 2003
2.861
2.914
2.839
2.882
493,059
+0.02(+0.75%)
Mar 25, 2003
2.870
2.902
2.847
2.860
451,832
-0.01(-0.33%)
Mar 24, 2003
2.918
2.918
2.844
2.870
469,323
-0.11(-3.79%)
Mar 21, 2003
2.930
2.983
2.892
2.983
1,075,237
+0.10(+3.52%)
Mar 20, 2003
2.855
2.898
2.799
2.882
560,522
+0.02(+0.75%)
Mar 19, 2003
2.860
2.913
2.829
2.860
493,476
-0.01(-0.30%)
Mar 18, 2003
2.773
2.887
2.766
2.869
1,619,934
+0.11(+3.82%)
Mar 17, 2003
2.643
2.771
2.627
2.763
905,331
+0.11(+4.14%)
Mar 14, 2003
2.631
2.679
2.620
2.653
1,173,515
+0.03(+1.06%)
Mar 13, 2003
2.529
2.625
2.521
2.625
747,085
+0.15(+6.03%)
Mar 12, 2003
2.485
2.492
2.430
2.476
943,226
-0.01(-0.26%)
Mar 11, 2003
2.505
2.540
2.481
2.482
791,227
-0.02(-0.64%)
Mar 10, 2003
2.573
2.573
2.496
2.498
647,141
-0.10(-3.70%)
Mar 07, 2003
2.519
2.597
2.518
2.595
1,089,395
+0.03(+1.00%)
Mar 06, 2003
2.583
2.590
2.551
2.569
1,268,879
-0.03(-1.15%)
Mar 05, 2003
2.609
2.651
2.593
2.599
1,036,508
-0.01(-0.53%)
Mar 04, 2003
2.668
2.673
2.613
2.613
1,320,934
-0.06(-2.08%)
Mar 03, 2003
2.732
2.732
2.668
2.668
854,942
-0.05(-1.88%)
Feb 28, 2003
2.754
2.791
2.701
2.719
683,371
-0.03(-1.01%)
Feb 27, 2003
2.651
2.754
2.618
2.747
1,856,470
+0.12(+4.68%)
Feb 26, 2003
2.679
2.689
2.624
2.624
828,290
-0.08(-2.81%)
Feb 25, 2003
2.620
2.700
2.614
2.700
889,506
+0.05(+2.02%)
Feb 24, 2003
2.771
2.771
2.644
2.647
1,415,881
-0.12(-4.43%)
Feb 21, 2003
2.738
2.774
2.716
2.770
534,703
+0.04(+1.57%)
Feb 20, 2003
2.771
2.797
2.727
2.727
1,226,403
-0.04(-1.58%)
Feb 19, 2003
2.721
2.786
2.670
2.771
1,225,986
+0.06(+2.37%)
Feb 18, 2003
2.668
2.732
2.668
2.707
1,031,927
+0.06(+2.26%)
Feb 14, 2003
2.631
2.662
2.611
2.647
1,019,851
+0.03(+0.98%)
Feb 13, 2003
2.615
2.647
2.600
2.621
1,006,108
+0.01(+0.33%)
Feb 12, 2003
2.657
2.684
2.605
2.613
1,158,940
-0.05(-1.88%)
Feb 11, 2003
2.672
2.738
2.660
2.663
1,351,750
-0.03(-0.95%)
Feb 10, 2003
2.673
2.728
2.663
2.688
1,471,267
+0.02(+0.88%)
Feb 07, 2003
2.706
2.711
2.655
2.665
1,962,245
-0.03(-0.99%)
Feb 06, 2003
2.748
2.748
2.679
2.692
1,865,632
-0.06(-2.06%)
Feb 05, 2003
2.729
2.836
2.728
2.748
1,440,034
+0.03(+1.18%)
Feb 04, 2003
2.748
2.776
2.712
2.716
2,173,378
-0.07(-2.60%)
Feb 03, 2003
2.724
2.799
2.721
2.789
1,323,016
+0.07(+2.47%)
Jan 31, 2003
2.647
2.728
2.647
2.721
1,528,319
+0.06(+2.41%)
Jan 30, 2003
2.707
2.719
2.644
2.657
1,138,951
-0.04(-1.43%)
Jan 29, 2003
2.689
2.735
2.656
2.696
1,263,049
-0.04(-1.33%)
Jan 28, 2003
2.650
2.732
2.650
2.732
2,043,866
+0.10(+3.73%)
Jan 27, 2003
2.616
2.689
2.590
2.634
1,826,487
-0.01(-0.20%)
Jan 24, 2003
2.723
2.723
2.639
2.639
1,898,946
-0.09(-3.44%)
Jan 23, 2003
2.714
2.748
2.653
2.733
1,619,102
+0.05(+1.79%)
Jan 22, 2003
2.735
2.743
2.672
2.685
1,741,117
-0.05(-1.83%)
Jan 21, 2003
2.800
2.834
2.710
2.735
1,377,152
-0.09(-3.25%)
Jan 17, 2003
2.828
2.913
2.755
2.827
3,915,745
-0.01(-0.53%)
Jan 16, 2003
3.260
3.279
2.716
2.842
8,111,751
-0.40(-12.26%)
Jan 15, 2003
3.413
3.413
3.239
3.239
1,098,141
-0.18(-5.16%)
Jan 14, 2003
3.415
3.416
3.357
3.415
1,196,419
+0.00(+0.00%)
Jan 13, 2003
3.415
3.472
3.403
3.415
1,821,073
+0.03(+0.95%)
Jan 10, 2003
3.373
3.415
3.331
3.383
1,281,789
-0.03(-0.94%)
Jan 09, 2003
3.303
3.458
3.303
3.415
1,555,803
+0.13(+3.93%)
Jan 08, 2003
3.309
3.348
3.267
3.286
534,287
-0.02(-0.68%)
Jan 07, 2003
3.362
3.362
3.298
3.309
742,504
-0.06(-1.90%)
Jan 06, 2003
3.234
3.373
3.234
3.373
610,911
+0.14(+4.36%)
Jan 03, 2003
3.218
3.254
3.173
3.232
509,717
+0.01(+0.43%)
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
.