The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	112.96	113.80	110.43	111.77	111.77	1,872,000
26 Jan 2023	120.20	120.73	112.22	113.38	113.38	2,723,000
25 Jan 2023	115.31	118.15	115.31	118.11	118.11	1,145,000
24 Jan 2023	116.63	118.10	115.51	117.00	117.00	808,400
23 Jan 2023	113.31	116.45	113.01	116.21	116.21	1,370,900
20 Jan 2023	113.01	114.72	112.65	113.68	113.68	4,867,200
19 Jan 2023	112.81	113.10	110.46	112.44	112.44	1,675,100
18 Jan 2023	117.00	117.00	114.09	114.42	114.42	1,302,800
17 Jan 2023	115.58	117.38	115.00	117.01	117.01	1,633,300
13 Jan 2023	112.60	115.86	112.47	115.55	115.55	1,305,700
12 Jan 2023	112.45	115.07	111.87	113.83	113.83	1,465,300
11 Jan 2023	111.67	112.19	110.99	111.80	111.80	1,163,100
10 Jan 2023	110.82	111.12	109.41	110.97	110.97	956,700
09 Jan 2023	110.67	111.75	110.29	110.67	110.67	1,189,600
06 Jan 2023	108.63	110.35	108.26	110.18	110.18	1,157,400
05 Jan 2023	104.70	107.78	104.52	107.25	107.25	1,058,700
04 Jan 2023	106.84	107.10	104.85	105.54	105.54	2,061,700
03 Jan 2023	107.30	107.49	104.73	106.11	106.11	1,291,300
30 Dec 2022	106.90	108.07	106.18	106.85	106.85	781,800
30 Dec 2022	0.42 Dividend
29 Dec 2022	106.92	108.16	106.45	107.99	107.57	750,800
28 Dec 2022	106.61	107.49	106.21	106.26	105.85	882,200
27 Dec 2022	107.61	108.25	106.18	106.54	106.13	1,005,500
23 Dec 2022	106.02	107.58	105.49	107.35	106.93	961,700
22 Dec 2022	105.55	106.20	104.33	106.09	105.68	1,172,900
21 Dec 2022	106.61	107.73	105.73	106.74	106.32	929,900
20 Dec 2022	105.33	106.51	104.55	105.60	105.19	1,168,000
19 Dec 2022	106.40	106.80	104.32	105.15	104.74	1,477,500
16 Dec 2022	106.62	108.26	105.55	106.75	106.33	2,584,200
15 Dec 2022	108.95	108.95	107.21	107.86	107.44	1,425,500
14 Dec 2022	111.28	112.30	109.51	110.28	109.85	1,163,600
13 Dec 2022	117.08	117.36	110.42	111.52	111.09	1,883,700
12 Dec 2022	113.36	114.72	112.65	114.58	114.13	1,282,600
09 Dec 2022	113.14	114.23	112.77	113.46	113.02	844,100
08 Dec 2022	114.84	115.46	113.37	113.66	113.22	964,100
07 Dec 2022	116.07	116.73	113.80	113.91	113.47	1,458,300
06 Dec 2022	115.88	117.50	114.95	116.07	115.62	1,385,400
05 Dec 2022	117.40	118.00	114.59	116.17	115.72	1,175,800
02 Dec 2022	117.04	119.85	116.73	119.16	118.70	1,247,800
01 Dec 2022	116.90	117.94	114.47	117.41	116.95	1,520,300
30 Nov 2022	115.20	117.05	113.48	116.90	116.45	1,929,700
29 Nov 2022	115.85	116.43	115.03	115.37	114.92	1,229,800
28 Nov 2022	117.63	118.20	115.69	115.85	115.40	1,722,500
25 Nov 2022	119.92	120.80	119.18	119.56	119.09	632,900
23 Nov 2022	122.99	123.14	120.03	120.37	119.90	1,750,400
22 Nov 2022	123.31	124.63	122.49	123.52	123.04	777,600
21 Nov 2022	121.53	124.26	121.02	123.05	122.57	1,098,200
18 Nov 2022	121.33	121.73	119.50	121.59	121.12	1,394,900
17 Nov 2022	119.01	119.63	117.72	119.56	119.09	1,000,200
16 Nov 2022	122.51	122.72	119.79	120.53	120.06	1,081,000
15 Nov 2022	123.39	124.29	122.18	122.86	122.38	1,120,500
14 Nov 2022	122.85	123.46	121.68	121.84	121.37	1,328,000
11 Nov 2022	125.16	126.00	122.95	123.40	122.92	1,823,500
10 Nov 2022	125.01	125.15	121.34	123.98	123.50	1,775,700
09 Nov 2022	122.04	123.77	121.13	121.52	121.05	1,104,300
08 Nov 2022	121.88	124.62	121.64	123.05	122.57	1,324,700
07 Nov 2022	121.38	121.63	120.04	121.50	121.03	689,600
04 Nov 2022	119.27	120.56	118.44	120.44	119.97	1,045,300
03 Nov 2022	116.46	118.90	116.04	118.02	117.56	1,229,300
02 Nov 2022	117.72	119.56	116.47	117.38	116.92	1,966,700
01 Nov 2022	119.28	120.56	117.67	117.81	117.35	1,692,500
31 Oct 2022	118.54	119.25	117.76	118.14	117.68	1,459,300
28 Oct 2022	115.29	119.72	114.11	119.24	118.78	1,850,100
27 Oct 2022	109.20	115.04	106.33	113.96	113.52	2,358,300
26 Oct 2022	105.00	106.95	104.70	106.92	106.50	2,224,000
25 Oct 2022	102.75	104.83	101.34	104.78	104.37	1,693,900
24 Oct 2022	101.38	102.52	99.74	102.20	101.80	1,397,200
21 Oct 2022	97.81	101.05	97.24	100.99	100.60	4,017,900
20 Oct 2022	100.43	101.08	97.86	98.06	97.68	1,384,600
19 Oct 2022	101.55	102.92	99.09	100.00	99.61	1,806,000
18 Oct 2022	103.68	104.52	101.72	102.76	102.36	1,655,000
17 Oct 2022	102.46	103.99	100.75	100.87	100.48	1,994,200
14 Oct 2022	107.39	108.42	100.43	100.59	100.20	1,394,500
13 Oct 2022	101.26	106.89	100.27	106.52	106.11	1,156,100
12 Oct 2022	104.59	104.92	103.28	103.31	102.91	930,200
11 Oct 2022	106.51	107.21	104.30	104.63	104.22	969,300
10 Oct 2022	107.80	108.09	106.26	107.35	106.93	1,226,100
07 Oct 2022	107.51	107.93	105.76	107.12	106.70	1,118,600
06 Oct 2022	107.78	108.72	107.38	108.22	107.80	1,036,300
05 Oct 2022	105.96	108.62	105.25	108.14	107.72	1,037,700
04 Oct 2022	103.47	107.59	102.95	107.52	107.10	1,388,500
03 Oct 2022	100.10	101.92	98.45	101.42	101.03	1,165,900
30 Sept 2022	97.85	101.11	97.79	98.82	98.44	1,688,000
30 Sept 2022	0.34 Dividend
29 Sept 2022	99.79	100.33	97.71	98.28	97.56	1,291,300
28 Sept 2022	100.52	101.57	99.11	100.97	100.23	1,299,300
27 Sept 2022	101.96	102.52	99.05	100.00	99.27	1,351,400
26 Sept 2022	101.39	102.86	100.67	100.74	100.00	771,800
23 Sept 2022	103.85	104.25	100.12	101.97	101.22	1,207,400
22 Sept 2022	107.46	107.46	105.09	105.42	104.65	804,800
21 Sept 2022	109.52	110.33	106.93	106.98	106.20	1,009,900
20 Sept 2022	108.49	109.26	107.51	108.40	107.60	791,900
19 Sept 2022	105.61	109.77	105.61	109.47	108.67	900,900
16 Sept 2022	106.60	107.02	105.21	106.85	106.07	2,717,100
15 Sept 2022	107.28	109.27	106.79	107.93	107.14	827,400
14 Sept 2022	107.42	107.60	105.63	107.25	106.46	883,500
13 Sept 2022	107.08	108.48	106.43	107.04	106.25	851,500
12 Sept 2022	109.28	110.14	108.24	109.80	108.99	614,300
09 Sept 2022	108.45	109.12	108.01	108.42	107.62	861,800
08 Sept 2022	105.14	107.54	104.73	107.45	106.66	672,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1403+0.0014(+0.12%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,597.20-50.94(-0.27%)

The Crypto Mile

Raymond James Financial, Inc. (RJF)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1403
+0.0014(+0.12%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,597.20
-50.94(-0.27%)