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 (%)
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%)
Jan 01, 2009
8.899
9.407
8.856
9.255
0
+0.00(+0.00%)
Dec 31, 2008
8.899
9.407
8.856
9.255
3,452,642
+0.34(+3.82%)
Dec 30, 2008
8.893
8.985
8.602
8.915
3,703,753
+0.11(+1.23%)
Dec 29, 2008
9.131
9.304
8.558
8.807
2,241,344
-0.37(-4.06%)
Dec 26, 2008
9.363
9.498
9.023
9.180
800,446
-0.19(-2.02%)
Dec 24, 2008
9.196
9.428
9.088
9.369
757,204
+0.10(+1.05%)
Dec 23, 2008
9.471
9.747
9.228
9.272
2,589,167
-0.07(-0.75%)
Dec 22, 2008
9.774
9.887
9.288
9.342
2,372,721
-0.40(-4.10%)
Dec 19, 2008
9.855
9.985
9.580
9.742
2,287,314
+0.00(+0.00%)
Dec 18, 2008
10.30
10.38
9.590
9.742
2,433,321
-0.56(-5.45%)
Dec 17, 2008
9.985
10.48
9.601
10.30
3,828,243
+0.26(+2.64%)
Dec 16, 2008
9.952
10.09
9.558
10.04
4,821,170
+0.55(+5.75%)
Dec 15, 2008
10.34
10.35
9.196
9.493
3,234,965
-0.85(-8.25%)
Dec 12, 2008
9.677
10.48
9.558
10.35
2,054,118
+0.52(+5.34%)
Dec 11, 2008
10.17
10.65
9.682
9.823
2,748,818
-0.45(-4.37%)
Dec 10, 2008
9.996
10.79
9.947
10.27
3,430,112
+0.29(+2.92%)
Dec 09, 2008
10.05
10.44
9.850
9.979
2,122,313
-0.17(-1.65%)
Dec 08, 2008
10.64
11.03
9.628
10.15
5,145,811
-0.37(-3.49%)
Dec 05, 2008
9.380
10.51
9.261
10.51
3,885,911
+0.93(+9.70%)
Dec 04, 2008
9.126
10.27
9.007
9.585
4,538,499
+0.35(+3.80%)
Dec 03, 2008
8.928
9.396
8.737
9.234
5,936,420
-0.02(-0.18%)
Dec 02, 2008
9.277
9.482
8.494
9.250
5,862,337
+0.11(+1.18%)
Dec 01, 2008
11.49
11.49
9.023
9.142
6,389,425
-2.73(-22.99%)
Nov 28, 2008
11.12
11.87
10.83
11.87
1,927,516
+0.55(+4.87%)
Nov 26, 2008
9.677
11.36
9.471
11.32
5,006,270
+1.50(+15.24%)
Nov 25, 2008
9.401
9.909
8.937
9.823
3,713,188
+0.52(+5.64%)
Nov 24, 2008
7.851
9.520
7.726
9.299
3,832,950
+1.57(+20.35%)
Nov 21, 2008
7.143
7.840
6.775
7.726
5,046,736
+0.69(+9.83%)
Nov 20, 2008
7.429
7.861
6.981
7.035
5,559,095
-0.48(-6.33%)
Nov 19, 2008
8.272
8.439
7.499
7.510
2,418,183
-0.79(-9.51%)
Nov 18, 2008
8.645
8.801
7.840
8.299
3,948,706
-0.25(-2.91%)
Nov 17, 2008
9.093
9.207
8.526
8.548
5,079,277
-0.71(-7.70%)
Nov 14, 2008
9.742
9.828
9.218
9.261
0
-0.73(-7.35%)
Nov 13, 2008
9.115
9.996
8.439
9.996
3,714,797
+0.94(+10.38%)
Nov 12, 2008
9.185
9.601
8.931
9.055
3,572,550
-0.19(-2.05%)
Nov 11, 2008
9.904
9.904
9.072
9.245
4,461,575
-0.51(-5.26%)
Nov 10, 2008
10.64
11.55
9.245
9.758
5,795,745
-0.84(-7.95%)
Nov 07, 2008
10.51
10.65
10.27
10.60
1,610,059
+0.19(+1.87%)
Nov 06, 2008
11.16
11.18
10.41
10.41
3,349,029
-0.75(-6.73%)
Nov 05, 2008
12.39
12.41
11.02
11.16
4,236,289
-2.02(-15.33%)
Nov 04, 2008
12.95
13.23
12.51
13.18
3,373,192
+0.47(+3.70%)
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
.