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 (%)
Jul 30, 2004
5.605
5.686
5.525
5.612
960,023
+0.01(+0.13%)
Jul 29, 2004
5.619
5.667
5.583
5.605
1,530,262
+0.03(+0.47%)
Jul 28, 2004
5.646
5.667
5.506
5.578
1,161,300
-0.07(-1.27%)
Jul 27, 2004
5.614
5.677
5.571
5.650
798,168
+0.04(+0.73%)
Jul 26, 2004
5.689
5.710
5.564
5.609
819,267
-0.06(-1.06%)
Jul 23, 2004
5.643
5.715
5.607
5.670
1,125,764
+0.03(+0.47%)
Jul 22, 2004
5.715
5.739
5.569
5.643
1,363,688
-0.07(-1.26%)
Jul 21, 2004
5.833
5.840
5.715
5.715
1,030,539
-0.10(-1.73%)
Jul 20, 2004
5.703
5.830
5.667
5.816
1,837,869
+0.09(+1.59%)
Jul 19, 2004
5.761
5.763
5.703
5.725
1,683,510
-0.04(-0.67%)
Jul 16, 2004
5.756
5.811
5.703
5.763
1,501,667
+0.01(+0.13%)
Jul 15, 2004
5.830
5.835
5.722
5.756
952,527
-0.07(-1.28%)
Jul 14, 2004
5.910
5.910
5.754
5.830
1,274,015
-0.08(-1.34%)
Jul 13, 2004
5.999
6.032
5.523
5.910
3,460,025
-0.05(-0.77%)
Jul 12, 2004
5.934
6.030
5.838
5.955
1,628,263
-0.01(-0.20%)
Jul 09, 2004
6.075
6.083
5.936
5.967
2,158,525
-0.08(-1.31%)
Jul 08, 2004
6.075
6.109
6.008
6.047
1,247,363
-0.05(-0.87%)
Jul 07, 2004
6.224
6.267
6.095
6.099
1,052,194
-0.16(-2.57%)
Jul 06, 2004
6.344
6.380
6.260
6.260
867,852
-0.11(-1.73%)
Jul 02, 2004
6.263
6.397
6.222
6.371
1,003,054
+0.06(+1.03%)
Jul 01, 2004
6.328
6.388
6.301
6.306
661,855
-0.05(-0.72%)
Jun 30, 2004
6.354
6.373
6.303
6.352
849,528
-0.02(-0.30%)
Jun 29, 2004
6.308
6.371
6.308
6.371
493,059
+0.04(+0.68%)
Jun 28, 2004
6.354
6.402
6.294
6.328
910,328
-0.03(-0.42%)
Jun 25, 2004
6.241
6.354
6.217
6.354
731,816
+0.08(+1.26%)
Jun 24, 2004
6.279
6.344
6.224
6.275
1,106,053
-0.06(-0.87%)
Jun 23, 2004
6.265
6.332
6.227
6.330
522,765
+0.04(+0.69%)
Jun 22, 2004
6.219
6.287
6.183
6.287
692,949
+0.04(+0.69%)
Jun 21, 2004
6.260
6.272
6.183
6.243
498,057
+0.00(+0.04%)
Jun 18, 2004
6.150
6.289
6.150
6.241
676,013
+0.09(+1.52%)
Jun 17, 2004
6.243
6.340
6.147
6.147
883,954
-0.12(-1.99%)
Jun 16, 2004
6.231
6.275
6.147
6.272
677,402
+0.09(+1.44%)
Jun 15, 2004
6.239
6.335
6.183
6.183
1,044,976
+0.00(+0.00%)
Jun 14, 2004
6.183
6.224
6.150
6.183
641,033
-0.01(-0.19%)
Jun 10, 2004
6.212
6.234
6.157
6.195
355,080
-0.02(-0.27%)
Jun 09, 2004
6.267
6.294
6.191
6.212
485,564
-0.07(-1.15%)
Jun 08, 2004
6.323
6.359
6.270
6.284
611,882
-0.09(-1.36%)
Jun 07, 2004
6.267
6.371
6.267
6.371
420,044
+0.13(+2.08%)
Jun 04, 2004
6.203
6.292
6.203
6.241
441,144
+0.09(+1.44%)
Jun 03, 2004
6.169
6.205
6.114
6.152
698,779
-0.02(-0.27%)
Jun 02, 2004
6.212
6.219
6.128
6.169
864,242
+0.01(+0.20%)
Jun 01, 2004
6.224
6.255
6.152
6.157
1,045,531
-0.04(-0.62%)
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%)
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
.