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 (%)
Jun 30, 2003
3.506
3.533
3.505
3.527
792,893
+0.03(+0.98%)
Jun 27, 2003
3.543
3.543
3.479
3.493
637,979
-0.04(-1.27%)
Jun 26, 2003
3.506
3.559
3.495
3.538
1,049,418
+0.03(+0.94%)
Jun 25, 2003
3.581
3.581
3.492
3.505
659,217
-0.03(-0.79%)
Jun 24, 2003
3.461
3.533
3.461
3.533
835,370
+0.07(+2.07%)
Jun 23, 2003
3.516
3.517
3.440
3.461
680,455
-0.05(-1.52%)
Jun 20, 2003
3.574
3.613
3.512
3.514
821,211
-0.05(-1.41%)
Jun 19, 2003
3.670
3.674
3.565
3.565
1,148,529
-0.11(-3.02%)
Jun 18, 2003
3.690
3.700
3.629
3.676
1,370,489
-0.01(-0.35%)
Jun 17, 2003
3.629
3.693
3.602
3.688
1,565,798
+0.08(+2.10%)
Jun 16, 2003
3.538
3.623
3.522
3.613
1,223,071
+0.07(+2.11%)
Jun 13, 2003
3.559
3.565
3.486
3.538
989,867
-0.03(-0.87%)
Jun 12, 2003
3.524
3.569
3.501
3.569
986,952
+0.05(+1.33%)
Jun 11, 2003
3.469
3.527
3.464
3.522
1,047,752
+0.04(+1.26%)
Jun 10, 2003
3.496
3.517
3.446
3.478
651,305
-0.00(-0.06%)
Jun 09, 2003
3.522
3.550
3.443
3.480
1,264,715
-0.10(-2.66%)
Jun 06, 2003
3.523
3.611
3.522
3.575
2,000,973
+0.07(+2.10%)
Jun 05, 2003
3.430
3.521
3.410
3.502
857,857
+0.07(+2.08%)
Jun 04, 2003
3.363
3.439
3.346
3.430
978,623
+0.06(+1.68%)
Jun 03, 2003
3.314
3.374
3.294
3.374
874,515
+0.05(+1.48%)
Jun 02, 2003
3.282
3.355
3.282
3.325
691,283
+0.07(+2.10%)
May 30, 2003
3.211
3.276
3.211
3.256
473,070
+0.05(+1.53%)
May 29, 2003
3.191
3.247
3.187
3.207
578,845
+0.02(+0.74%)
May 28, 2003
3.130
3.202
3.130
3.184
436,424
+0.06(+1.88%)
May 27, 2003
2.990
3.130
2.990
3.125
455,997
+0.11(+3.57%)
May 23, 2003
3.032
3.052
3.016
3.017
199,472
-0.02(-0.63%)
May 22, 2003
3.026
3.049
3.016
3.036
335,647
-0.00(-0.03%)
May 21, 2003
3.020
3.052
3.003
3.037
336,480
+0.01(+0.28%)
May 20, 2003
3.036
3.059
2.996
3.029
404,775
-0.02(-0.60%)
May 19, 2003
3.095
3.095
3.006
3.047
539,284
-0.05(-1.55%)
May 16, 2003
3.116
3.175
3.095
3.095
750,000
-0.04(-1.36%)
May 15, 2003
3.100
3.148
3.089
3.138
655,886
+0.05(+1.55%)
May 14, 2003
3.152
3.159
3.082
3.090
508,884
-0.04(-1.40%)
May 13, 2003
3.121
3.151
3.106
3.133
396,863
-0.01(-0.44%)
May 12, 2003
3.119
3.156
3.098
3.147
464,325
+0.03(+0.92%)
May 09, 2003
3.092
3.122
3.074
3.119
391,866
+0.04(+1.39%)
May 08, 2003
3.122
3.132
3.075
3.076
502,221
-0.09(-2.80%)
May 07, 2003
3.177
3.196
3.127
3.164
603,415
-0.01(-0.40%)
May 06, 2003
3.136
3.202
3.136
3.177
740,006
+0.03(+0.98%)
May 05, 2003
3.148
3.169
3.133
3.146
470,572
+0.00(+0.10%)
May 02, 2003
3.061
3.154
3.016
3.143
598,418
+0.07(+2.15%)
May 01, 2003
3.056
3.115
3.016
3.077
971,960
+0.02(+0.52%)
Apr 30, 2003
3.034
3.073
3.032
3.061
481,816
+0.01(+0.35%)
Apr 29, 2003
3.079
3.117
3.043
3.050
1,136,869
-0.01(-0.24%)
Apr 28, 2003
3.037
3.080
3.008
3.058
435,591
+0.02(+0.81%)
Apr 25, 2003
3.053
3.074
3.022
3.033
295,669
-0.02(-0.66%)
Apr 24, 2003
3.100
3.116
3.035
3.053
622,154
-0.12(-3.67%)
Apr 23, 2003
3.101
3.190
3.084
3.170
1,320,934
+0.07(+2.24%)
Apr 22, 2003
2.969
3.103
2.938
3.100
627,568
+0.13(+4.42%)
Apr 21, 2003
3.000
3.015
2.963
2.969
406,441
-0.03(-1.00%)
Apr 17, 2003
3.010
3.013
2.969
2.999
467,657
+0.04(+1.30%)
Apr 16, 2003
3.038
3.068
2.954
2.961
1,103,554
-0.08(-2.53%)
Apr 15, 2003
2.987
3.067
2.960
3.037
686,286
+0.05(+1.68%)
Apr 14, 2003
2.894
2.997
2.894
2.987
718,768
+0.09(+2.98%)
Apr 11, 2003
2.898
2.922
2.881
2.901
417,268
+0.03(+1.04%)
Apr 10, 2003
2.876
2.894
2.839
2.871
582,593
+0.00(+0.07%)
Apr 09, 2003
2.922
2.958
2.862
2.869
435,175
-0.04(-1.39%)
Apr 08, 2003
2.930
2.942
2.905
2.909
557,607
-0.03(-1.05%)
Apr 07, 2003
2.988
3.024
2.940
2.940
811,633
+0.02(+0.58%)
Apr 04, 2003
2.923
2.954
2.908
2.923
664,631
+0.00(+0.00%)
Apr 03, 2003
2.994
2.994
2.911
2.923
595,919
-0.05(-1.58%)
Apr 02, 2003
2.887
2.989
2.877
2.970
1,422,128
+0.15(+5.14%)
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
.