Singapore markets close in 1 hour 56 minutes

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.96+0.02 (+0.02%)
At close: 04:00PM EDT
121.97 +0.01 (+0.01%)
After hours: 04:29PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024122.40123.44121.46121.96121.961,049,100
17 Apr 2024123.44124.03121.87121.94121.941,149,400
16 Apr 2024122.65123.02121.07121.87121.87752,800
15 Apr 2024124.18126.00122.31122.52122.521,413,900
12 Apr 2024123.29124.26122.08122.55122.551,381,900
11 Apr 2024126.82127.33124.47124.50124.501,562,200
10 Apr 2024126.69128.02125.77127.13127.13977,800
09 Apr 2024130.29130.71127.12128.07128.07617,600
08 Apr 2024129.05130.31128.54129.99129.99687,400
05 Apr 2024127.88129.65127.85128.29128.29739,300
04 Apr 2024130.70131.19127.36127.41127.41823,000
03 Apr 2024128.62130.00128.45129.61129.61734,300
02 Apr 2024128.35129.43127.41128.71128.71952,200
01 Apr 2024128.20128.62126.69128.52128.52764,200
28 Mar 2024127.24128.72127.24128.42128.421,019,700
28 Mar 20240.45 Dividend
27 Mar 2024126.13127.44125.50127.40126.95682,900
26 Mar 2024126.63127.24125.24125.40124.96850,400
25 Mar 2024125.32127.25125.32126.46126.011,275,500
22 Mar 2024126.38126.59125.55125.59125.151,064,200
21 Mar 2024124.00126.42123.42126.10125.651,429,300
20 Mar 2024121.51123.00121.28122.70122.27791,400
19 Mar 2024121.09122.64120.57122.19121.761,027,800
18 Mar 2024120.88121.42120.60120.96120.53936,700
15 Mar 2024118.87121.39118.87120.76120.331,343,200
14 Mar 2024119.97120.84118.84120.00119.58959,100
13 Mar 2024119.44120.66119.44120.00119.58844,600
12 Mar 2024119.16119.51118.29118.94118.52862,500
11 Mar 2024119.48120.14118.20118.82118.40956,200
08 Mar 2024121.12122.25119.88120.20119.78794,600
07 Mar 2024121.46122.40120.90120.93120.50967,600
06 Mar 2024122.00122.02120.05121.18120.75893,700
05 Mar 2024120.19122.09120.19121.49121.06808,700
04 Mar 2024120.18121.99120.12120.87120.44803,400
01 Mar 2024120.46120.53119.28120.07119.65966,600
29 Feb 2024121.00121.43119.42120.32119.90971,800
28 Feb 2024119.32120.90119.24120.43120.00706,600
27 Feb 2024119.20119.76118.43119.71119.29523,100
26 Feb 2024118.22119.60118.22118.65118.23812,200
23 Feb 2024118.64120.09118.50118.58118.16718,800
22 Feb 2024117.94119.00117.62118.46118.04824,500
21 Feb 2024116.24116.90115.66116.83116.42713,800
20 Feb 2024117.11118.33116.19116.45116.041,149,500
16 Feb 2024118.10119.23117.87118.49118.07737,100
15 Feb 2024117.22119.05117.22118.44118.021,085,000
14 Feb 2024115.86116.74114.97116.69116.28985,900
13 Feb 2024115.88116.85113.35114.91114.501,380,200
12 Feb 2024115.18117.86115.18117.03116.621,151,100
09 Feb 2024111.97114.96111.97114.88114.47949,900
08 Feb 2024111.15112.16110.17112.10111.70804,500
07 Feb 2024111.36111.76110.40111.04110.65795,300
06 Feb 2024112.08112.82110.54111.35110.96778,200
05 Feb 2024111.65113.11110.80112.42112.02985,600
02 Feb 2024110.45113.70110.22112.43112.031,116,000
01 Feb 2024109.89111.19108.25110.49110.101,093,600
31 Jan 2024113.22113.93110.05110.18109.791,392,000
30 Jan 2024111.81113.91111.80113.49113.092,146,500
29 Jan 2024112.52113.27111.60112.27111.871,627,000
26 Jan 2024114.37116.45113.19113.22112.822,085,000
25 Jan 2024115.98116.58109.69113.85113.452,534,500
24 Jan 2024114.58115.42111.93112.53112.132,376,500
23 Jan 2024113.89114.26112.80113.42113.02948,200
22 Jan 2024111.42113.55111.42113.52113.121,068,800
19 Jan 2024110.36111.83109.00111.52111.13923,900
18 Jan 2024109.22109.82108.20109.74109.35683,900
17 Jan 2024107.62110.09107.60109.20108.81895,700
16 Jan 2024107.94109.37106.75109.31108.921,305,200
12 Jan 2024111.00111.59108.92109.13108.741,180,500
11 Jan 2024110.99110.99109.73110.53110.14659,100
10 Jan 2024111.85111.95110.37110.94110.55847,400
09 Jan 2024111.27111.33110.15110.73110.34688,800
08 Jan 2024112.32112.50111.25112.46112.06700,100
05 Jan 2024110.18112.39109.50112.04111.64984,100
04 Jan 2024109.21111.30109.21110.17109.781,244,000
03 Jan 2024110.73110.99109.43109.46109.07818,800
02 Jan 2024111.14112.39110.50112.30111.90696,100
29 Dec 2023112.31112.70111.30111.50111.11554,800
29 Dec 20230.45 Dividend
28 Dec 2023113.55113.62112.40112.73111.88582,700
27 Dec 2023112.70113.62112.25113.17112.32806,500
26 Dec 2023111.80113.34111.55112.61111.76602,600
22 Dec 2023111.31112.06111.00111.71110.87906,600
21 Dec 2023112.63113.01109.62111.01110.181,102,800
20 Dec 2023113.11114.75112.03112.10111.26974,200
19 Dec 2023111.52113.94111.52113.67112.821,091,500
18 Dec 2023110.42111.60109.87111.40110.56908,100
15 Dec 2023110.49110.97109.65110.02109.193,529,300
14 Dec 2023109.16112.27108.93110.88110.052,001,200
13 Dec 2023109.67110.46106.93107.75106.941,707,700
12 Dec 2023108.34109.67107.54109.62108.80790,700
11 Dec 2023107.24108.48106.76108.04107.23793,000
08 Dec 2023105.28107.26105.08107.05106.25660,100
07 Dec 2023105.41105.69104.67105.37104.58648,100
06 Dec 2023105.91107.10105.06105.08104.29815,400
05 Dec 2023106.56106.61105.09105.18104.39860,700
04 Dec 2023107.65107.92106.17106.91106.111,252,300
01 Dec 2023106.36108.47106.09107.92107.111,407,900
30 Nov 2023104.05105.34103.41105.15104.36999,900
29 Nov 2023103.13104.46102.56103.75102.97980,600
28 Nov 2023105.45105.45102.42102.73101.96804,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...