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
)
121.15
+2.18 (+1.83%)
Streaming Delayed Price
Updated: 3:01 PM EDT, Jun 5, 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 (%)
Feb 27, 2004
4.066
4.108
4.062
4.079
332,732
+0.01(+0.24%)
Feb 26, 2004
4.071
4.075
4.024
4.069
409,356
-0.00(-0.03%)
Feb 25, 2004
4.002
4.071
3.987
4.071
434,342
+0.06(+1.46%)
Feb 24, 2004
4.061
4.061
4.001
4.012
617,990
-0.03(-0.71%)
Feb 23, 2004
4.130
4.138
4.041
4.041
537,202
-0.10(-2.52%)
Feb 20, 2004
4.130
4.164
4.116
4.145
767,907
+0.02(+0.39%)
Feb 19, 2004
4.194
4.212
4.124
4.129
916,158
-0.04(-1.05%)
Feb 18, 2004
4.200
4.205
4.160
4.173
930,317
-0.04(-0.96%)
Feb 17, 2004
4.108
4.214
4.108
4.214
895,336
+0.13(+3.19%)
Feb 13, 2004
4.146
4.162
4.049
4.083
1,268,463
-0.01(-0.36%)
Feb 12, 2004
4.147
4.147
4.073
4.098
463,492
-0.05(-1.18%)
Feb 11, 2004
4.057
4.169
4.057
4.147
969,045
+0.09(+2.26%)
Feb 10, 2004
4.057
4.088
4.017
4.056
490,144
-0.00(-0.03%)
Feb 09, 2004
3.994
4.057
3.989
4.057
774,154
+0.07(+1.85%)
Feb 06, 2004
3.960
4.010
3.929
3.983
744,587
+0.03(+0.86%)
Feb 05, 2004
3.964
3.977
3.920
3.949
742,921
-0.01(-0.32%)
Feb 04, 2004
4.013
4.019
3.961
3.962
813,298
-0.09(-2.32%)
Feb 03, 2004
4.080
4.080
4.047
4.056
376,874
-0.03(-0.78%)
Feb 02, 2004
4.060
4.126
4.020
4.088
793,310
+0.03(+0.68%)
Jan 30, 2004
4.013
4.084
3.997
4.060
644,642
+0.05(+1.17%)
Jan 29, 2004
4.027
4.058
3.993
4.013
864,936
-0.01(-0.13%)
Jan 28, 2004
4.146
4.184
4.018
4.018
642,143
-0.12(-2.91%)
Jan 27, 2004
4.200
4.200
4.094
4.139
449,750
-0.07(-1.57%)
Jan 26, 2004
4.162
4.205
4.127
4.205
638,395
+0.03(+0.82%)
Jan 23, 2004
4.114
4.184
4.114
4.171
657,135
+0.07(+1.66%)
Jan 22, 2004
4.269
4.278
4.103
4.103
1,320,101
-0.18(-4.14%)
Jan 21, 2004
4.152
4.287
4.117
4.280
1,330,512
+0.14(+3.27%)
Jan 20, 2004
4.104
4.146
4.080
4.144
807,885
+0.04(+1.07%)
Jan 16, 2004
3.976
4.126
3.966
4.100
1,324,682
+0.17(+4.34%)
Jan 15, 2004
3.992
4.001
3.910
3.930
1,225,153
-0.06(-1.55%)
Jan 14, 2004
3.890
3.992
3.835
3.992
1,936,009
+0.11(+2.89%)
Jan 13, 2004
3.954
3.960
3.870
3.879
745,836
-0.07(-1.76%)
Jan 12, 2004
3.917
3.949
3.886
3.949
1,005,275
+0.05(+1.20%)
Jan 09, 2004
3.922
3.940
3.901
3.902
679,206
-0.04(-1.14%)
Jan 08, 2004
3.938
3.953
3.938
3.947
944,476
+0.02(+0.41%)
Jan 07, 2004
3.951
3.954
3.928
3.931
700,028
-0.02(-0.51%)
Jan 06, 2004
3.977
3.977
3.938
3.951
903,249
-0.02(-0.62%)
Jan 05, 2004
3.976
4.000
3.940
3.976
969,462
+0.01(+0.35%)
Jan 02, 2004
4.045
4.076
3.962
3.962
745,003
-0.06(-1.54%)
Dec 31, 2003
4.029
4.052
3.994
4.024
473,487
-0.02(-0.55%)
Dec 30, 2003
4.045
4.056
4.022
4.046
433,093
+0.01(+0.16%)
Dec 29, 2003
3.924
4.043
3.924
4.040
614,242
+0.13(+3.36%)
Dec 26, 2003
3.906
3.926
3.888
3.908
276,096
-0.00(-0.08%)
Dec 24, 2003
3.933
3.936
3.910
3.912
99,944
-0.02(-0.60%)
Dec 23, 2003
3.924
3.949
3.924
3.935
470,155
+0.01(+0.14%)
Dec 22, 2003
3.895
3.909
3.886
3.930
940,311
+0.03(+0.68%)
Dec 19, 2003
3.917
3.917
3.876
3.903
617,990
-0.03(-0.71%)
Dec 18, 2003
3.906
3.934
3.863
3.931
1,066,908
+0.02(+0.49%)
Dec 17, 2003
3.922
3.935
3.899
3.912
585,925
-0.01(-0.30%)
Dec 16, 2003
3.949
3.960
3.923
3.923
769,156
-0.00(-0.03%)
Dec 15, 2003
4.029
4.041
3.923
3.924
609,245
-0.06(-1.55%)
Dec 12, 2003
3.997
3.997
3.969
3.986
418,101
-0.01(-0.19%)
Dec 11, 2003
3.934
4.005
3.934
3.994
486,396
+0.05(+1.24%)
Dec 10, 2003
3.954
3.960
3.920
3.945
429,345
+0.01(+0.24%)
Dec 09, 2003
4.066
4.066
3.935
3.935
742,088
-0.13(-3.10%)
Dec 08, 2003
4.000
4.064
4.000
4.061
1,060,245
+0.07(+1.87%)
Dec 05, 2003
4.026
4.026
3.984
3.986
620,905
-0.05(-1.19%)
Dec 04, 2003
4.027
4.050
4.014
4.034
963,632
+0.00(+0.00%)
Dec 03, 2003
4.008
4.057
4.008
4.034
1,451,694
+0.03(+0.75%)
Dec 02, 2003
4.043
4.055
3.977
4.004
795,392
-0.01(-0.35%)
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
.