UK markets closed

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.77-1.61 (-1.42%)
At close: 04:03PM EST
111.68 -0.11 (-0.09%)
After hours: 04:08PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023112.96113.80110.43111.77111.771,872,000
26 Jan 2023120.20120.73112.22113.38113.382,723,000
25 Jan 2023115.31118.15115.31118.11118.111,145,000
24 Jan 2023116.63118.10115.51117.00117.00808,400
23 Jan 2023113.31116.45113.01116.21116.211,370,900
20 Jan 2023113.01114.72112.65113.68113.684,867,200
19 Jan 2023112.81113.10110.46112.44112.441,675,100
18 Jan 2023117.00117.00114.09114.42114.421,302,800
17 Jan 2023115.58117.38115.00117.01117.011,633,300
13 Jan 2023112.60115.86112.47115.55115.551,305,700
12 Jan 2023112.45115.07111.87113.83113.831,465,300
11 Jan 2023111.67112.19110.99111.80111.801,163,100
10 Jan 2023110.82111.12109.41110.97110.97956,700
09 Jan 2023110.67111.75110.29110.67110.671,189,600
06 Jan 2023108.63110.35108.26110.18110.181,157,400
05 Jan 2023104.70107.78104.52107.25107.251,058,700
04 Jan 2023106.84107.10104.85105.54105.542,061,700
03 Jan 2023107.30107.49104.73106.11106.111,291,300
30 Dec 2022106.90108.07106.18106.85106.85781,800
30 Dec 20220.42 Dividend
29 Dec 2022106.92108.16106.45107.99107.57750,800
28 Dec 2022106.61107.49106.21106.26105.85882,200
27 Dec 2022107.61108.25106.18106.54106.131,005,500
23 Dec 2022106.02107.58105.49107.35106.93961,700
22 Dec 2022105.55106.20104.33106.09105.681,172,900
21 Dec 2022106.61107.73105.73106.74106.32929,900
20 Dec 2022105.33106.51104.55105.60105.191,168,000
19 Dec 2022106.40106.80104.32105.15104.741,477,500
16 Dec 2022106.62108.26105.55106.75106.332,584,200
15 Dec 2022108.95108.95107.21107.86107.441,425,500
14 Dec 2022111.28112.30109.51110.28109.851,163,600
13 Dec 2022117.08117.36110.42111.52111.091,883,700
12 Dec 2022113.36114.72112.65114.58114.131,282,600
09 Dec 2022113.14114.23112.77113.46113.02844,100
08 Dec 2022114.84115.46113.37113.66113.22964,100
07 Dec 2022116.07116.73113.80113.91113.471,458,300
06 Dec 2022115.88117.50114.95116.07115.621,385,400
05 Dec 2022117.40118.00114.59116.17115.721,175,800
02 Dec 2022117.04119.85116.73119.16118.701,247,800
01 Dec 2022116.90117.94114.47117.41116.951,520,300
30 Nov 2022115.20117.05113.48116.90116.451,929,700
29 Nov 2022115.85116.43115.03115.37114.921,229,800
28 Nov 2022117.63118.20115.69115.85115.401,722,500
25 Nov 2022119.92120.80119.18119.56119.09632,900
23 Nov 2022122.99123.14120.03120.37119.901,750,400
22 Nov 2022123.31124.63122.49123.52123.04777,600
21 Nov 2022121.53124.26121.02123.05122.571,098,200
18 Nov 2022121.33121.73119.50121.59121.121,394,900
17 Nov 2022119.01119.63117.72119.56119.091,000,200
16 Nov 2022122.51122.72119.79120.53120.061,081,000
15 Nov 2022123.39124.29122.18122.86122.381,120,500
14 Nov 2022122.85123.46121.68121.84121.371,328,000
11 Nov 2022125.16126.00122.95123.40122.921,823,500
10 Nov 2022125.01125.15121.34123.98123.501,775,700
09 Nov 2022122.04123.77121.13121.52121.051,104,300
08 Nov 2022121.88124.62121.64123.05122.571,324,700
07 Nov 2022121.38121.63120.04121.50121.03689,600
04 Nov 2022119.27120.56118.44120.44119.971,045,300
03 Nov 2022116.46118.90116.04118.02117.561,229,300
02 Nov 2022117.72119.56116.47117.38116.921,966,700
01 Nov 2022119.28120.56117.67117.81117.351,692,500
31 Oct 2022118.54119.25117.76118.14117.681,459,300
28 Oct 2022115.29119.72114.11119.24118.781,850,100
27 Oct 2022109.20115.04106.33113.96113.522,358,300
26 Oct 2022105.00106.95104.70106.92106.502,224,000
25 Oct 2022102.75104.83101.34104.78104.371,693,900
24 Oct 2022101.38102.5299.74102.20101.801,397,200
21 Oct 202297.81101.0597.24100.99100.604,017,900
20 Oct 2022100.43101.0897.8698.0697.681,384,600
19 Oct 2022101.55102.9299.09100.0099.611,806,000
18 Oct 2022103.68104.52101.72102.76102.361,655,000
17 Oct 2022102.46103.99100.75100.87100.481,994,200
14 Oct 2022107.39108.42100.43100.59100.201,394,500
13 Oct 2022101.26106.89100.27106.52106.111,156,100
12 Oct 2022104.59104.92103.28103.31102.91930,200
11 Oct 2022106.51107.21104.30104.63104.22969,300
10 Oct 2022107.80108.09106.26107.35106.931,226,100
07 Oct 2022107.51107.93105.76107.12106.701,118,600
06 Oct 2022107.78108.72107.38108.22107.801,036,300
05 Oct 2022105.96108.62105.25108.14107.721,037,700
04 Oct 2022103.47107.59102.95107.52107.101,388,500
03 Oct 2022100.10101.9298.45101.42101.031,165,900
30 Sept 202297.85101.1197.7998.8298.441,688,000
30 Sept 20220.34 Dividend
29 Sept 202299.79100.3397.7198.2897.561,291,300
28 Sept 2022100.52101.5799.11100.97100.231,299,300
27 Sept 2022101.96102.5299.05100.0099.271,351,400
26 Sept 2022101.39102.86100.67100.74100.00771,800
23 Sept 2022103.85104.25100.12101.97101.221,207,400
22 Sept 2022107.46107.46105.09105.42104.65804,800
21 Sept 2022109.52110.33106.93106.98106.201,009,900
20 Sept 2022108.49109.26107.51108.40107.60791,900
19 Sept 2022105.61109.77105.61109.47108.67900,900
16 Sept 2022106.60107.02105.21106.85106.072,717,100
15 Sept 2022107.28109.27106.79107.93107.14827,400
14 Sept 2022107.42107.60105.63107.25106.46883,500
13 Sept 2022107.08108.48106.43107.04106.25851,500
12 Sept 2022109.28110.14108.24109.80108.99614,300
09 Sept 2022108.45109.12108.01108.42107.62861,800
08 Sept 2022105.14107.54104.73107.45106.66672,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...