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
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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 (%)
Jun 30, 2005
10.34
10.40
10.18
10.18
1,346,753
-0.07(-0.67%)
Jun 29, 2005
10.13
10.27
10.12
10.24
1,056,358
+0.13(+1.32%)
Jun 28, 2005
10.02
10.11
9.996
10.11
958,912
+0.10(+0.97%)
Jun 27, 2005
10.02
10.02
9.905
10.01
807,052
-0.01(-0.07%)
Jun 24, 2005
9.949
10.12
9.949
10.02
999,723
+0.08(+0.76%)
Jun 23, 2005
10.07
10.12
9.934
9.945
822,876
-0.16(-1.57%)
Jun 22, 2005
10.06
10.16
10.06
10.10
700,444
+0.05(+0.47%)
Jun 21, 2005
9.996
10.13
9.967
10.06
503,887
+0.08(+0.83%)
Jun 20, 2005
10.04
10.04
9.938
9.974
355,080
-0.07(-0.68%)
Jun 17, 2005
10.16
10.16
10.04
10.04
1,656,026
-0.02(-0.18%)
Jun 16, 2005
9.815
10.06
9.779
10.06
1,253,749
+0.20(+2.01%)
Jun 15, 2005
9.909
9.934
9.790
9.862
937,257
-0.05(-0.47%)
Jun 14, 2005
9.794
9.949
9.790
9.909
1,505,276
+0.12(+1.21%)
Jun 13, 2005
9.920
9.952
9.740
9.790
1,713,494
-0.13(-1.27%)
Jun 10, 2005
10.04
10.06
9.913
9.916
596,613
-0.13(-1.26%)
Jun 09, 2005
9.978
10.06
9.916
10.04
538,034
+0.03(+0.29%)
Jun 08, 2005
9.949
10.05
9.942
10.01
1,034,703
+0.09(+0.91%)
Jun 07, 2005
9.952
10.03
9.902
9.924
776,236
+0.00(+0.00%)
Jun 06, 2005
9.830
9.924
9.779
9.924
894,781
+0.10(+1.03%)
Jun 03, 2005
9.905
9.956
9.747
9.823
743,754
-0.07(-0.69%)
Jun 02, 2005
9.779
9.934
9.751
9.891
1,219,601
+0.06(+0.59%)
Jun 01, 2005
9.725
9.869
9.700
9.833
762,077
+0.14(+1.45%)
May 31, 2005
9.671
9.740
9.589
9.693
1,701,001
+0.02(+0.19%)
May 27, 2005
9.700
9.733
9.628
9.675
674,903
-0.03(-0.26%)
May 26, 2005
9.707
9.776
9.610
9.700
526,652
+0.04(+0.45%)
May 25, 2005
9.736
9.743
9.592
9.657
686,563
-0.12(-1.25%)
May 24, 2005
9.884
9.913
9.747
9.779
931,427
-0.18(-1.81%)
May 23, 2005
9.924
9.974
9.859
9.960
625,486
+0.06(+0.66%)
May 20, 2005
9.952
9.952
9.751
9.895
756,524
-0.06(-0.58%)
May 19, 2005
9.942
9.963
9.851
9.952
877,013
+0.01(+0.15%)
May 18, 2005
9.715
9.949
9.675
9.938
1,624,099
+0.31(+3.18%)
May 17, 2005
9.610
9.639
9.509
9.632
965,575
-0.02(-0.22%)
May 16, 2005
9.502
9.675
9.491
9.653
1,240,145
+0.17(+1.75%)
May 13, 2005
9.480
9.509
9.322
9.488
1,081,067
+0.02(+0.19%)
May 12, 2005
9.689
9.729
9.455
9.470
1,004,720
-0.20(-2.05%)
May 11, 2005
9.671
9.761
9.581
9.668
854,803
-0.02(-0.19%)
May 10, 2005
9.783
9.801
9.653
9.686
1,174,626
-0.13(-1.36%)
May 09, 2005
9.761
9.924
9.761
9.819
1,084,398
+0.04(+0.41%)
May 06, 2005
9.797
9.841
9.747
9.779
1,329,262
+0.03(+0.33%)
May 05, 2005
9.772
9.844
9.675
9.747
1,134,370
-0.03(-0.26%)
May 04, 2005
9.628
9.826
9.617
9.772
3,333,151
+0.15(+1.61%)
May 03, 2005
9.617
9.740
9.567
9.617
1,332,039
-0.04(-0.37%)
May 02, 2005
9.718
9.718
9.542
9.653
2,845,921
-0.06(-0.63%)
Apr 29, 2005
9.725
9.758
9.452
9.715
2,506,387
+0.05(+0.52%)
Apr 28, 2005
9.787
9.797
9.607
9.664
2,229,874
-0.15(-1.54%)
Apr 27, 2005
9.657
9.815
9.553
9.815
2,268,741
+0.17(+1.72%)
Apr 26, 2005
9.761
9.909
9.632
9.650
2,575,238
-0.11(-1.14%)
Apr 25, 2005
9.797
9.815
9.632
9.761
3,282,346
+0.04(+0.44%)
Apr 22, 2005
9.924
9.942
9.689
9.718
3,236,538
-0.26(-2.63%)
Apr 21, 2005
10.13
10.14
9.891
9.981
2,664,633
-0.09(-0.86%)
Apr 20, 2005
10.46
10.46
10.04
10.07
3,392,285
-0.39(-3.75%)
Apr 19, 2005
10.36
10.60
10.35
10.46
2,744,589
+0.14(+1.33%)
Apr 18, 2005
10.36
10.53
10.02
10.32
4,276,239
-0.03(-0.28%)
Apr 15, 2005
10.43
10.55
10.30
10.35
1,949,196
-0.14(-1.34%)
Apr 14, 2005
10.63
10.66
10.45
10.49
1,271,239
-0.13(-1.19%)
Apr 13, 2005
10.81
10.88
10.53
10.62
1,931,706
-0.16(-1.47%)
Apr 12, 2005
10.64
10.83
10.55
10.78
1,094,670
+0.13(+1.25%)
Apr 11, 2005
10.84
10.84
10.64
10.64
1,112,161
-0.18(-1.63%)
Apr 08, 2005
10.97
10.97
10.81
10.82
502,221
-0.14(-1.28%)
Apr 07, 2005
10.91
11.00
10.82
10.96
520,544
+0.05(+0.43%)
Apr 06, 2005
10.88
11.01
10.85
10.91
988,896
+0.10(+0.97%)
Apr 05, 2005
10.93
10.94
10.81
10.81
1,486,953
-0.10(-0.96%)
Apr 04, 2005
10.86
10.93
10.81
10.91
2,064,688
+0.02(+0.17%)
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
.