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
)
125.86
+2.47 (+2.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2002
3.084
3.177
3.034
3.038
2,691,424
-0.07(-2.33%)
Jun 27, 2002
3.122
3.142
3.074
3.111
1,131,455
+0.04(+1.18%)
Jun 26, 2002
3.084
3.095
3.015
3.075
1,283,454
-0.04(-1.34%)
Jun 25, 2002
3.156
3.218
3.098
3.116
852,860
-0.03(-1.02%)
Jun 21, 2002
3.138
3.200
3.127
3.148
992,366
-0.04(-1.17%)
Jun 20, 2002
3.234
3.252
3.183
3.186
854,526
-0.06(-1.81%)
Jun 19, 2002
3.341
3.346
3.244
3.244
515,130
-0.10(-3.12%)
Jun 18, 2002
3.346
3.373
3.300
3.349
745,419
-0.01(-0.22%)
Jun 17, 2002
3.266
3.362
3.258
3.357
1,264,298
+0.10(+3.01%)
Jun 14, 2002
3.218
3.266
3.154
3.258
1,457,941
-0.05(-1.61%)
Jun 12, 2002
3.314
3.341
3.223
3.312
1,109,801
+0.00(+0.10%)
Jun 11, 2002
3.431
3.445
3.306
3.309
1,021,933
-0.12(-3.58%)
Jun 10, 2002
3.447
3.458
3.394
3.431
774,154
+0.00(+0.03%)
Jun 07, 2002
3.426
3.458
3.366
3.430
957,385
-0.01(-0.31%)
Jun 06, 2002
3.495
3.532
3.418
3.441
667,962
-0.08(-2.30%)
Jun 05, 2002
3.510
3.559
3.458
3.522
780,400
-0.05(-1.49%)
May 31, 2002
3.577
3.649
3.575
3.575
693,365
-0.10(-2.76%)
May 28, 2002
3.733
3.741
3.634
3.677
361,049
-0.06(-1.52%)
May 27, 2002
3.787
3.794
3.693
3.733
473,070
+0.00(+0.00%)
May 24, 2002
3.787
3.794
3.693
3.733
463,492
-0.05(-1.38%)
May 23, 2002
3.725
3.801
3.710
3.786
585,925
+0.06(+1.52%)
May 22, 2002
3.746
3.766
3.680
3.729
653,387
-0.04(-1.02%)
May 21, 2002
3.833
3.901
3.746
3.767
907,413
-0.02(-0.65%)
May 20, 2002
3.891
3.891
3.773
3.792
747,918
-0.10(-2.55%)
May 17, 2002
3.981
3.981
3.831
3.891
2,178,791
+0.11(+2.99%)
May 16, 2002
3.762
3.802
3.752
3.778
589,672
+0.01(+0.28%)
May 15, 2002
3.732
3.796
3.693
3.767
550,944
+0.04(+0.94%)
May 14, 2002
3.661
3.739
3.650
3.732
1,091,478
+0.12(+3.46%)
May 13, 2002
3.549
3.632
3.519
3.607
727,513
+0.06(+1.56%)
May 10, 2002
3.629
3.650
3.528
3.552
483,065
-0.09(-2.38%)
May 09, 2002
3.698
3.699
3.629
3.638
794,975
-0.06(-1.62%)
May 08, 2002
3.571
3.699
3.571
3.698
1,566,631
+0.17(+4.78%)
May 07, 2002
3.555
3.580
3.518
3.529
695,447
-0.01(-0.27%)
May 06, 2002
3.607
3.669
3.507
3.539
613,409
-0.12(-3.30%)
May 03, 2002
3.688
3.718
3.639
3.660
499,722
-0.03(-0.78%)
May 02, 2002
3.629
3.707
3.629
3.688
368,545
+0.06(+1.62%)
May 01, 2002
3.590
3.655
3.511
3.630
569,684
+0.06(+1.70%)
Apr 30, 2002
3.517
3.613
3.504
3.569
625,902
+0.05(+1.49%)
Apr 29, 2002
3.506
3.575
3.490
3.517
954,054
+0.02(+0.49%)
Apr 26, 2002
3.511
3.590
3.500
3.500
629,234
-0.03(-0.73%)
Apr 25, 2002
3.522
3.549
3.464
3.525
1,158,524
+0.00(+0.09%)
Apr 24, 2002
3.725
3.725
3.498
3.522
1,035,259
-0.08(-2.22%)
Apr 23, 2002
3.628
3.628
3.586
3.602
791,227
-0.02(-0.68%)
Apr 22, 2002
3.703
3.703
3.609
3.627
589,256
-0.09(-2.38%)
Apr 19, 2002
3.694
3.728
3.677
3.715
271,516
+0.03(+0.84%)
Apr 18, 2002
3.703
3.714
3.656
3.684
456,829
-0.01(-0.23%)
Apr 17, 2002
3.690
3.733
3.648
3.693
558,856
+0.01(+0.20%)
Apr 16, 2002
3.575
3.685
3.575
3.685
582,177
+0.14(+3.85%)
Apr 15, 2002
3.618
3.632
3.538
3.549
563,853
-0.07(-2.06%)
Apr 12, 2002
3.474
3.623
3.455
3.623
709,190
+0.17(+4.98%)
Apr 11, 2002
3.556
3.556
3.437
3.452
124,930
-0.10(-2.94%)
Apr 10, 2002
3.511
3.556
3.469
3.556
480,983
+0.06(+1.74%)
Apr 09, 2002
3.517
3.559
3.479
3.495
745,419
-0.02(-0.61%)
Apr 08, 2002
3.554
3.554
3.495
3.517
1,347,586
-0.06(-1.61%)
Apr 05, 2002
3.554
3.622
3.553
3.574
888,257
+0.02(+0.57%)
Apr 04, 2002
3.570
3.591
3.526
3.554
1,166,020
-0.03(-0.75%)
Apr 03, 2002
3.613
3.614
3.553
3.581
438,923
-0.02(-0.56%)
Apr 02, 2002
3.613
3.627
3.588
3.601
249,444
-0.02(-0.47%)
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
.