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 (%)
Sep 30, 2002
2.798
2.889
2.712
2.889
1,212,244
+0.06(+2.27%)
Sep 27, 2002
2.946
2.946
2.802
2.825
723,348
-0.13(-4.30%)
Sep 26, 2002
2.871
2.956
2.845
2.952
957,802
+0.13(+4.77%)
Sep 25, 2002
2.796
2.850
2.721
2.818
601,333
+0.08(+3.00%)
Sep 24, 2002
2.689
2.807
2.689
2.735
812,882
+0.01(+0.20%)
Sep 23, 2002
2.807
2.808
2.729
2.730
968,629
-0.08(-3.00%)
Sep 20, 2002
2.828
2.861
2.786
2.814
811,216
-0.01(-0.19%)
Sep 19, 2002
2.908
2.950
2.817
2.820
781,233
-0.16(-5.37%)
Sep 18, 2002
2.999
3.013
2.935
2.980
715,436
-0.02(-0.75%)
Sep 17, 2002
3.015
3.074
3.002
3.002
1,103,971
-0.01(-0.35%)
Sep 16, 2002
3.042
3.073
3.000
3.013
455,997
-0.02(-0.77%)
Sep 13, 2002
3.004
3.047
2.990
3.036
412,687
+0.03(+1.07%)
Sep 12, 2002
3.052
3.072
2.997
3.004
590,089
-0.07(-2.43%)
Sep 11, 2002
3.138
3.148
3.079
3.079
529,289
-0.01(-0.21%)
Sep 10, 2002
3.079
3.110
3.048
3.085
879,095
+0.01(+0.38%)
Sep 09, 2002
2.935
3.106
2.883
3.074
876,597
+0.13(+4.46%)
Sep 06, 2002
2.924
2.970
2.919
2.942
523,459
+0.08(+2.68%)
Sep 05, 2002
2.994
2.994
2.866
2.866
1,011,105
-0.14(-4.62%)
Sep 04, 2002
2.887
3.004
2.881
3.004
672,960
+0.10(+3.45%)
Sep 03, 2002
2.983
2.983
2.871
2.904
788,729
-0.11(-3.51%)
Aug 30, 2002
2.999
3.050
2.971
3.010
611,744
+0.00(+0.00%)
Aug 29, 2002
2.924
3.016
2.877
3.010
733,343
+0.06(+2.17%)
Aug 28, 2002
2.962
2.962
2.887
2.946
475,569
-0.03(-0.90%)
Aug 27, 2002
3.001
3.068
2.956
2.972
566,769
-0.06(-1.83%)
Aug 26, 2002
2.988
3.030
2.949
3.028
451,832
+0.05(+1.65%)
Aug 23, 2002
3.020
3.021
2.962
2.979
448,917
-0.06(-2.07%)
Aug 22, 2002
3.047
3.079
2.980
3.042
847,030
-0.02(-0.52%)
Aug 21, 2002
3.058
3.076
2.967
3.058
950,722
-0.00(-0.10%)
Aug 20, 2002
3.095
3.095
3.030
3.061
384,786
+0.03(+0.95%)
Aug 16, 2002
3.010
3.068
2.951
3.032
312,326
+0.01(+0.21%)
Aug 15, 2002
2.987
3.043
2.927
3.026
614,242
+0.05(+1.54%)
Aug 14, 2002
2.843
2.982
2.827
2.980
549,695
+0.14(+4.80%)
Aug 13, 2002
2.898
2.983
2.841
2.843
423,931
-0.06(-2.17%)
Aug 12, 2002
2.930
2.937
2.850
2.906
784,148
+0.16(+5.79%)
Aug 07, 2002
2.755
2.791
2.672
2.747
982,371
+0.02(+0.74%)
Aug 06, 2002
2.673
2.802
2.673
2.727
1,289,285
+0.09(+3.48%)
Aug 05, 2002
2.706
2.727
2.635
2.635
655,886
-0.09(-3.37%)
Aug 02, 2002
2.871
2.871
2.715
2.727
588,423
-0.16(-5.55%)
Aug 01, 2002
2.892
2.903
2.844
2.887
1,706,970
-0.02(-0.55%)
Jul 31, 2002
2.884
2.906
2.838
2.903
1,652,416
+0.02(+0.70%)
Jul 30, 2002
2.867
2.929
2.818
2.883
1,009,023
+0.00(+0.00%)
Jul 29, 2002
2.748
2.883
2.748
2.883
754,997
+0.18(+6.55%)
Jul 26, 2002
2.648
2.732
2.631
2.706
1,255,553
+0.06(+2.22%)
Jul 25, 2002
2.663
2.716
2.588
2.647
1,298,446
-0.03(-1.04%)
Jul 24, 2002
2.433
2.692
2.428
2.675
1,841,895
+0.15(+6.10%)
Jul 23, 2002
2.633
2.634
2.493
2.521
1,650,751
-0.11(-4.26%)
Jul 22, 2002
2.689
2.732
2.619
2.633
1,319,268
-0.07(-2.64%)
Jul 19, 2002
2.828
2.828
2.687
2.704
1,671,572
-0.11(-3.76%)
Jul 17, 2002
2.988
2.988
2.732
2.810
1,591,200
+0.04(+1.35%)
Jul 12, 2002
2.775
2.855
2.732
2.773
1,308,441
-0.00(-0.12%)
Jul 11, 2002
2.706
2.796
2.630
2.776
1,647,419
+0.06(+2.36%)
Jul 10, 2002
2.828
2.831
2.699
2.712
1,173,932
-0.09(-3.20%)
Jul 09, 2002
2.962
2.972
2.948
2.802
694,614
-0.16(-5.40%)
Jul 08, 2002
2.994
2.994
2.962
2.962
668,379
-0.03(-1.07%)
Jul 05, 2002
2.908
3.012
2.892
2.994
436,424
+0.11(+3.89%)
Jul 04, 2002
2.918
2.961
2.802
2.882
933,232
+0.00(+0.00%)
Jul 03, 2002
2.918
2.961
2.802
2.882
933,232
-0.04(-1.21%)
Jul 02, 2002
3.036
3.036
2.905
2.917
1,168,935
-0.12(-4.11%)
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
.