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: 7:00 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 (%)
Dec 31, 2002
3.148
3.186
3.089
3.157
647,141
+0.03(+0.96%)
Dec 30, 2002
3.207
3.223
3.074
3.127
1,697,808
-0.11(-3.40%)
Dec 27, 2002
3.325
3.331
3.203
3.237
378,956
-0.09(-2.79%)
Dec 26, 2002
3.335
3.367
3.314
3.330
375,208
-0.01(-0.26%)
Dec 24, 2002
3.394
3.394
3.326
3.338
300,666
-0.04(-1.33%)
Dec 23, 2002
3.373
3.394
3.328
3.383
638,812
+0.01(+0.19%)
Dec 20, 2002
3.309
3.382
3.302
3.377
618,823
+0.10(+3.03%)
Dec 19, 2002
3.271
3.360
3.243
3.278
585,508
-0.05(-1.44%)
Dec 18, 2002
3.364
3.375
3.309
3.326
520,544
-0.04(-1.30%)
Dec 17, 2002
3.378
3.415
3.359
3.369
640,894
-0.02(-0.72%)
Dec 16, 2002
3.304
3.394
3.304
3.394
791,644
+0.09(+2.88%)
Dec 13, 2002
3.319
3.338
3.287
3.299
307,329
-0.03(-0.77%)
Dec 12, 2002
3.335
3.379
3.309
3.325
628,401
-0.04(-1.11%)
Dec 11, 2002
3.346
3.405
3.341
3.362
614,242
-0.01(-0.16%)
Dec 10, 2002
3.313
3.367
3.287
3.367
543,448
+0.10(+3.07%)
Dec 09, 2002
3.373
3.373
3.260
3.267
706,274
-0.12(-3.59%)
Dec 06, 2002
3.284
3.389
3.267
3.389
531,371
+0.08(+2.35%)
Dec 05, 2002
3.415
3.421
3.305
3.311
700,861
-0.11(-3.21%)
Dec 04, 2002
3.421
3.430
3.347
3.421
840,783
-0.03(-0.77%)
Dec 03, 2002
3.411
3.504
3.378
3.447
1,001,944
+0.01(+0.15%)
Dec 02, 2002
3.458
3.516
3.401
3.442
843,282
+0.03(+0.78%)
Nov 29, 2002
3.479
3.479
3.415
3.415
276,929
-0.04(-1.23%)
Nov 27, 2002
3.362
3.460
3.362
3.458
587,590
+0.12(+3.68%)
Nov 26, 2002
3.442
3.446
3.335
3.335
511,799
-0.13(-3.82%)
Nov 25, 2002
3.474
3.495
3.426
3.468
465,991
-0.00(-0.09%)
Nov 22, 2002
3.474
3.511
3.447
3.471
623,820
-0.00(-0.06%)
Nov 21, 2002
3.362
3.490
3.362
3.473
909,495
+0.12(+3.63%)
Nov 20, 2002
3.218
3.351
3.217
3.351
440,172
+0.14(+4.28%)
Nov 19, 2002
3.244
3.259
3.180
3.214
646,724
-0.03(-1.05%)
Nov 18, 2002
3.320
3.335
3.248
3.248
635,897
-0.05(-1.39%)
Nov 15, 2002
3.271
3.317
3.255
3.294
733,759
+0.01(+0.36%)
Nov 14, 2002
3.175
3.298
3.148
3.282
683,371
+0.16(+5.02%)
Nov 13, 2002
3.148
3.178
3.074
3.125
522,210
-0.03(-1.08%)
Nov 12, 2002
3.154
3.209
3.130
3.159
548,862
+0.01(+0.17%)
Nov 11, 2002
3.201
3.201
3.114
3.154
391,866
-0.05(-1.47%)
Nov 08, 2002
3.227
3.275
3.159
3.201
551,360
-0.02(-0.66%)
Nov 07, 2002
3.309
3.310
3.221
3.222
849,945
-0.12(-3.48%)
Nov 06, 2002
3.287
3.354
3.220
3.338
1,204,748
+0.07(+2.22%)
Nov 05, 2002
3.414
3.414
3.223
3.266
2,160,468
-0.15(-4.35%)
Nov 04, 2002
3.517
3.518
3.394
3.414
1,395,059
-0.06(-1.69%)
Nov 01, 2002
3.342
3.473
3.303
3.473
907,413
+0.13(+3.96%)
Oct 31, 2002
3.410
3.410
3.316
3.341
1,169,351
-0.07(-2.13%)
Oct 30, 2002
3.383
3.413
3.333
3.413
1,233,899
+0.02(+0.69%)
Oct 29, 2002
3.331
3.415
3.273
3.390
1,387,563
+0.03(+0.95%)
Oct 28, 2002
3.276
3.362
3.256
3.358
1,863,966
+0.12(+3.59%)
Oct 25, 2002
3.116
3.250
3.097
3.241
735,841
+0.13(+4.22%)
Oct 24, 2002
3.138
3.171
3.081
3.110
1,067,324
+0.00(+0.00%)
Oct 23, 2002
2.994
3.139
2.951
3.110
803,720
+0.09(+2.97%)
Oct 22, 2002
3.075
3.075
2.955
3.020
745,419
-0.05(-1.74%)
Oct 21, 2002
3.004
3.074
2.952
3.074
590,089
+0.05(+1.59%)
Oct 18, 2002
3.026
3.049
2.978
3.026
708,773
+0.00(+0.04%)
Oct 17, 2002
2.988
3.037
2.951
3.025
576,763
+0.13(+4.46%)
Oct 16, 2002
2.908
2.909
2.850
2.895
618,407
-0.04(-1.34%)
Oct 15, 2002
2.871
2.987
2.871
2.935
1,029,845
+0.17(+6.18%)
Oct 14, 2002
2.699
2.786
2.697
2.764
603,831
+0.06(+2.17%)
Oct 11, 2002
2.679
2.807
2.673
2.706
874,931
+0.08(+3.22%)
Oct 10, 2002
2.487
2.637
2.487
2.621
911,994
+0.13(+5.41%)
Oct 09, 2002
2.537
2.566
2.463
2.487
874,515
-0.09(-3.60%)
Oct 08, 2002
2.519
2.589
2.473
2.580
1,465,020
+0.08(+3.29%)
Oct 07, 2002
2.561
2.577
2.474
2.497
1,001,111
-0.07(-2.70%)
Oct 04, 2002
2.685
2.712
2.535
2.567
1,244,726
-0.11(-3.99%)
Oct 03, 2002
2.770
2.795
2.672
2.673
803,720
-0.10(-3.51%)
Oct 02, 2002
2.862
2.877
2.771
2.771
969,878
-0.12(-4.10%)
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
.