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
)
123.60
-1.19 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
May 28, 2004
6.340
6.364
6.183
6.195
921,711
-0.16(-2.53%)
May 27, 2004
6.243
6.356
6.207
6.356
543,865
+0.09(+1.50%)
May 26, 2004
6.263
6.279
6.133
6.263
709,328
-0.03(-0.46%)
May 25, 2004
6.075
6.313
6.027
6.292
738,479
+0.20(+3.27%)
May 24, 2004
6.131
6.183
6.078
6.092
807,330
+0.02(+0.36%)
May 21, 2004
6.258
6.258
6.061
6.071
1,014,715
-0.07(-1.10%)
May 20, 2004
6.027
6.140
6.015
6.138
1,089,395
+0.10(+1.67%)
May 19, 2004
6.037
6.097
5.972
6.037
805,386
+0.05(+0.80%)
May 18, 2004
5.864
6.047
5.864
5.989
980,012
+0.18(+3.19%)
May 17, 2004
5.931
5.931
5.746
5.804
833,981
-0.17(-2.89%)
May 14, 2004
6.003
6.047
5.874
5.977
649,639
-0.00(-0.04%)
May 13, 2004
6.039
6.066
5.919
5.979
769,573
-0.02(-0.40%)
May 12, 2004
5.950
6.013
5.847
6.003
865,353
+0.02(+0.36%)
May 11, 2004
5.878
5.984
5.814
5.982
789,006
+0.13(+2.22%)
May 10, 2004
5.857
5.922
5.778
5.852
1,238,479
-0.06(-1.10%)
May 07, 2004
5.967
6.047
5.835
5.917
1,160,745
-0.14(-2.34%)
May 06, 2004
6.107
6.109
5.977
6.059
570,239
-0.10(-1.64%)
May 05, 2004
6.200
6.234
6.109
6.159
557,191
-0.02(-0.27%)
May 04, 2004
6.131
6.236
6.099
6.176
679,623
+0.06(+0.98%)
May 03, 2004
6.025
6.116
5.972
6.116
1,313,160
+0.08(+1.39%)
Apr 30, 2004
6.061
6.099
5.955
6.032
941,699
-0.02(-0.40%)
Apr 29, 2004
6.135
6.222
6.008
6.056
707,107
-0.09(-1.52%)
Apr 28, 2004
6.265
6.265
6.138
6.150
1,039,423
-0.13(-2.03%)
Apr 27, 2004
6.222
6.303
6.222
6.277
737,091
+0.05(+0.73%)
Apr 26, 2004
6.219
6.231
6.133
6.231
903,387
+0.04(+0.58%)
Apr 23, 2004
6.207
6.215
6.123
6.195
623,820
-0.05(-0.73%)
Apr 22, 2004
6.080
6.241
6.056
6.241
598,556
+0.15(+2.48%)
Apr 21, 2004
6.015
6.092
5.984
6.090
992,227
+0.07(+1.24%)
Apr 20, 2004
6.095
6.133
6.003
6.015
712,105
-0.06(-0.95%)
Apr 19, 2004
6.099
6.099
6.027
6.073
822,321
-0.03(-0.55%)
Apr 16, 2004
5.967
6.217
5.965
6.107
1,619,657
+0.15(+2.58%)
Apr 15, 2004
5.878
6.020
5.847
5.953
1,599,113
+0.11(+1.93%)
Apr 14, 2004
5.941
6.075
5.806
5.840
1,058,579
-0.14(-2.33%)
Apr 13, 2004
6.030
6.207
5.936
5.979
1,611,050
+0.01(+0.16%)
Apr 12, 2004
5.859
5.999
5.847
5.970
355,358
+0.09(+1.47%)
Apr 08, 2004
5.999
5.999
5.871
5.883
317,601
-0.06(-1.01%)
Apr 07, 2004
5.898
5.967
5.874
5.943
806,219
+0.05(+0.77%)
Apr 06, 2004
5.931
5.967
5.883
5.898
860,911
-0.09(-1.44%)
Apr 05, 2004
6.109
6.109
5.948
5.984
784,842
-0.09(-1.46%)
Apr 02, 2004
6.119
6.119
6.032
6.073
722,377
-0.00(-0.04%)
Apr 01, 2004
6.003
6.092
5.996
6.075
812,049
+0.11(+1.81%)
Mar 31, 2004
6.018
6.018
5.931
5.967
417,546
-0.05(-0.80%)
Mar 30, 2004
6.039
6.066
5.999
6.015
586,619
-0.06(-0.99%)
Mar 29, 2004
5.977
6.075
5.929
6.075
998,612
+0.13(+2.18%)
Mar 26, 2004
5.727
5.991
5.691
5.946
1,245,698
+0.22(+3.82%)
Mar 25, 2004
5.643
5.751
5.643
5.727
842,033
+1.97(+52.62%)
Mar 24, 2004
3.763
3.792
3.746
3.752
854,526
-0.01(-0.31%)
Mar 23, 2004
3.748
3.789
3.717
3.764
848,696
+0.04(+1.20%)
Mar 22, 2004
3.803
3.803
3.659
3.719
1,021,516
-0.11(-2.87%)
Mar 19, 2004
3.845
3.866
3.815
3.829
559,689
-0.05(-1.18%)
Mar 18, 2004
3.893
3.919
3.838
3.875
495,558
-0.02(-0.47%)
Mar 17, 2004
3.900
3.955
3.842
3.893
1,107,719
+0.01(+0.25%)
Mar 16, 2004
3.917
3.965
3.853
3.884
601,749
+0.01(+0.36%)
Mar 15, 2004
3.933
3.960
3.778
3.870
617,157
-0.10(-2.63%)
Mar 12, 2004
3.895
3.977
3.895
3.974
452,249
+0.10(+2.59%)
Mar 11, 2004
3.956
3.985
3.871
3.874
564,270
-0.10(-2.52%)
Mar 10, 2004
4.034
4.053
3.965
3.974
496,807
-0.05(-1.35%)
Mar 09, 2004
4.037
4.047
4.002
4.029
516,380
-0.01(-0.21%)
Mar 08, 2004
4.128
4.152
4.037
4.037
522,626
-0.10(-2.37%)
Mar 05, 2004
4.082
4.145
4.069
4.136
362,299
+0.04(+0.94%)
Mar 04, 2004
4.082
4.104
4.047
4.097
410,605
+0.00(+0.10%)
Mar 03, 2004
4.076
4.109
4.013
4.093
440,588
+0.02(+0.42%)
Mar 02, 2004
4.080
4.163
4.075
4.076
816,630
-0.00(-0.05%)
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
.