UK markets close in 5 hours 20 minutes

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.58+0.12 (+0.10%)
At close: 04:00PM EST
118.58 0.00 (0.00%)
After hours: 06:21PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024118.64120.09118.50118.58118.58718,800
22 Feb 2024117.94119.00117.62118.46118.46824,500
21 Feb 2024116.24116.90115.66116.83116.83713,800
20 Feb 2024117.11118.33116.19116.45116.451,149,500
16 Feb 2024118.10119.23117.87118.49118.49737,100
15 Feb 2024117.22119.05117.22118.44118.441,085,000
14 Feb 2024115.86116.74114.97116.69116.69985,900
13 Feb 2024115.88116.85113.35114.91114.911,380,200
12 Feb 2024115.18117.86115.18117.03117.031,151,100
09 Feb 2024111.97114.96111.97114.88114.88949,900
08 Feb 2024111.15112.16110.17112.10112.10804,500
07 Feb 2024111.36111.76110.40111.04111.04795,300
06 Feb 2024112.08112.82110.54111.35111.35778,200
05 Feb 2024111.65113.11110.80112.42112.42985,600
02 Feb 2024110.45113.70110.22112.43112.431,116,000
01 Feb 2024109.89111.19108.25110.49110.491,093,600
31 Jan 2024113.22113.93110.05110.18110.181,392,000
30 Jan 2024111.81113.91111.80113.49113.492,146,500
29 Jan 2024112.52113.27111.60112.27112.271,627,000
26 Jan 2024114.37116.45113.19113.22113.222,085,000
25 Jan 2024115.98116.58109.69113.85113.852,534,500
24 Jan 2024114.58115.42111.93112.53112.532,376,500
23 Jan 2024113.89114.26112.80113.42113.42948,200
22 Jan 2024111.42113.55111.42113.52113.521,068,800
19 Jan 2024110.36111.83109.00111.52111.52923,900
18 Jan 2024109.22109.82108.20109.74109.74683,900
17 Jan 2024107.62110.09107.60109.20109.20895,700
16 Jan 2024107.94109.37106.75109.31109.311,305,200
12 Jan 2024111.00111.59108.92109.13109.131,180,500
11 Jan 2024110.99110.99109.73110.53110.53659,100
10 Jan 2024111.85111.95110.37110.94110.94847,400
09 Jan 2024111.27111.33110.15110.73110.73688,800
08 Jan 2024112.32112.50111.25112.46112.46700,100
05 Jan 2024110.18112.39109.50112.04112.04984,100
04 Jan 2024109.21111.30109.21110.17110.171,244,000
03 Jan 2024110.73110.99109.43109.46109.46818,800
02 Jan 2024111.14112.39110.50112.30112.30696,100
29 Dec 2023112.31112.70111.30111.50111.50554,800
29 Dec 20230.45 Dividend
28 Dec 2023113.55113.62112.40112.73112.28582,700
27 Dec 2023112.70113.62112.25113.17112.72806,500
26 Dec 2023111.80113.34111.55112.61112.16602,600
22 Dec 2023111.31112.06111.00111.71111.26906,600
21 Dec 2023112.63113.01109.62111.01110.571,102,800
20 Dec 2023113.11114.75112.03112.10111.65974,200
19 Dec 2023111.52113.94111.52113.67113.221,091,500
18 Dec 2023110.42111.60109.87111.40110.96908,100
15 Dec 2023110.49110.97109.65110.02109.583,529,300
14 Dec 2023109.16112.27108.93110.88110.442,001,200
13 Dec 2023109.67110.46106.93107.75107.321,707,700
12 Dec 2023108.34109.67107.54109.62109.18790,700
11 Dec 2023107.24108.48106.76108.04107.61793,000
08 Dec 2023105.28107.26105.08107.05106.62660,100
07 Dec 2023105.41105.69104.67105.37104.95648,100
06 Dec 2023105.91107.10105.06105.08104.66815,400
05 Dec 2023106.56106.61105.09105.18104.76860,700
04 Dec 2023107.65107.92106.17106.91106.481,252,300
01 Dec 2023106.36108.47106.09107.92107.491,407,900
30 Nov 2023104.05105.34103.41105.15104.73999,900
29 Nov 2023103.13104.46102.56103.75103.34980,600
28 Nov 2023105.45105.45102.42102.73102.32804,400
27 Nov 2023104.86105.44104.36105.30104.88805,000
24 Nov 2023105.00105.97104.75105.47105.05236,200
22 Nov 2023104.70105.00103.62104.90104.48495,900
21 Nov 2023103.98104.68103.17104.27103.85770,200
20 Nov 2023103.83104.66103.09103.90103.49739,900
17 Nov 2023104.12104.51103.53104.32103.90590,100
16 Nov 2023104.00104.47102.79103.21102.80766,200
15 Nov 2023103.66104.86103.40104.01103.59769,800
14 Nov 2023102.06104.21101.91103.22102.81910,900
13 Nov 202399.57100.6499.06100.56100.16573,000
10 Nov 202399.49100.6798.72100.50100.10613,500
09 Nov 2023100.07100.2998.9799.1098.70526,600
08 Nov 2023100.00100.1899.2699.3898.98591,800
07 Nov 2023100.14100.9599.6899.8699.46509,700
06 Nov 2023101.31101.3199.24100.2999.89702,100
03 Nov 2023101.23102.00100.31101.26100.86884,400
02 Nov 202397.0599.8697.0599.4199.011,269,000
01 Nov 202395.6396.9494.9496.0195.631,267,900
31 Oct 202395.4695.7494.5395.4495.06834,800
30 Oct 202395.1596.4393.9195.4995.111,170,800
27 Oct 202396.1996.2394.2594.5394.151,017,700
26 Oct 202395.4398.8494.8496.4096.021,814,000
25 Oct 202394.2194.2191.6791.8391.461,892,200
24 Oct 202394.9695.5293.7494.6794.29914,100
23 Oct 202395.3795.8293.9394.2193.83985,800
20 Oct 202396.8797.0995.4395.5695.18863,700
19 Oct 202398.7899.5396.7196.8596.46750,000
18 Oct 2023102.59102.5998.5598.8198.421,164,300
17 Oct 2023101.38104.24101.00103.59103.18885,200
16 Oct 2023100.18103.16100.16101.47101.06984,600
13 Oct 202399.3699.6398.1298.9998.59523,700
12 Oct 2023100.41100.9598.0898.6798.28594,900
11 Oct 2023100.02100.9099.16100.1599.75379,300
10 Oct 2023100.30101.0899.98100.3399.93607,500
09 Oct 202397.9999.9797.9999.4999.09538,400
06 Oct 202397.97100.2797.2399.2798.87679,800
05 Oct 202396.7998.6396.3998.2897.89579,700
04 Oct 202396.3797.5195.1897.3997.00803,400
03 Oct 202397.5197.5995.5396.1995.81895,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...