UK markets closed

Raymond James Financial, Inc. (RJF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.56-0.81 (-0.67%)
At close: 01:01PM EST
119.56 0.00 (0.00%)
After hours: 01:15PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022119.92120.80119.18119.56119.56632,900
23 Nov 2022122.99123.14120.03120.37120.371,750,400
22 Nov 2022123.31124.63122.49123.52123.52777,600
21 Nov 2022121.53124.26121.02123.05123.051,098,200
18 Nov 2022121.33121.73119.50121.59121.591,394,900
17 Nov 2022119.01119.63117.72119.56119.561,000,200
16 Nov 2022122.51122.72119.79120.53120.531,081,000
15 Nov 2022123.39124.29122.18122.86122.861,120,500
14 Nov 2022122.85123.46121.68121.84121.841,328,000
11 Nov 2022125.16126.00122.95123.40123.401,823,500
10 Nov 2022125.01125.15121.34123.98123.981,775,700
09 Nov 2022122.04123.77121.13121.52121.521,104,300
08 Nov 2022121.88124.62121.64123.05123.051,324,700
07 Nov 2022121.38121.63120.04121.50121.50689,600
04 Nov 2022119.27120.56118.44120.44120.441,045,300
03 Nov 2022116.46118.90116.04118.02118.021,229,300
02 Nov 2022117.72119.56116.47117.38117.381,966,700
01 Nov 2022119.28120.56117.67117.81117.811,692,500
31 Oct 2022118.54119.25117.76118.14118.141,459,300
28 Oct 2022115.29119.72114.11119.24119.241,850,100
27 Oct 2022109.20115.04106.33113.96113.962,358,300
26 Oct 2022105.00106.95104.70106.92106.922,224,000
25 Oct 2022102.75104.83101.34104.78104.781,693,900
24 Oct 2022101.38102.5299.74102.20102.201,397,200
21 Oct 202297.81101.0597.24100.99100.994,017,900
20 Oct 2022100.43101.0897.8698.0698.061,384,600
19 Oct 2022101.55102.9299.09100.00100.001,806,000
18 Oct 2022103.68104.52101.72102.76102.761,655,000
17 Oct 2022102.46103.99100.75100.87100.871,994,200
14 Oct 2022107.39108.42100.43100.59100.591,394,500
13 Oct 2022101.26106.89100.27106.52106.521,156,100
12 Oct 2022104.59104.92103.28103.31103.31930,200
11 Oct 2022106.51107.21104.30104.63104.63969,300
10 Oct 2022107.80108.09106.26107.35107.351,226,100
07 Oct 2022107.51107.93105.76107.12107.121,118,600
06 Oct 2022107.78108.72107.38108.22108.221,036,300
05 Oct 2022105.96108.62105.25108.14108.141,037,700
04 Oct 2022103.47107.59102.95107.52107.521,388,500
03 Oct 2022100.10101.9298.45101.42101.421,165,900
30 Sept 202297.85101.1197.7998.8298.821,688,000
30 Sept 20220.34 Dividend
29 Sept 202299.79100.3397.7198.2897.941,291,300
28 Sept 2022100.52101.5799.11100.97100.621,299,300
27 Sept 2022101.96102.5299.05100.0099.651,351,400
26 Sept 2022101.39102.86100.67100.74100.39771,800
23 Sept 2022103.85104.25100.12101.97101.621,207,400
22 Sept 2022107.46107.46105.09105.42105.06804,800
21 Sept 2022109.52110.33106.93106.98106.611,009,900
20 Sept 2022108.49109.26107.51108.40108.02791,900
19 Sept 2022105.61109.77105.61109.47109.09900,900
16 Sept 2022106.60107.02105.21106.85106.482,717,100
15 Sept 2022107.28109.27106.79107.93107.56827,400
14 Sept 2022107.42107.60105.63107.25106.88883,500
13 Sept 2022107.08108.48106.43107.04106.67851,500
12 Sept 2022109.28110.14108.24109.80109.42614,300
09 Sept 2022108.45109.12108.01108.42108.04861,800
08 Sept 2022105.14107.54104.73107.45107.08672,300
07 Sept 2022103.19105.99102.88105.73105.36559,100
06 Sept 2022104.10104.10101.73103.40103.04717,600
02 Sept 2022106.00106.57103.03103.50103.14604,700
01 Sept 2022103.54104.62102.29104.56104.20734,600
31 Aug 2022105.15105.27103.98104.37104.011,026,700
30 Aug 2022105.95106.14103.83104.52104.16625,800
29 Aug 2022105.60106.37104.65105.58105.21532,300
26 Aug 2022109.05109.32106.70106.78106.41765,100
25 Aug 2022107.75108.82106.85108.71108.33511,300
24 Aug 2022106.59107.49106.11107.16106.79447,900
23 Aug 2022106.08107.33106.08106.50106.13485,600
22 Aug 2022107.02107.35105.95106.10105.73740,400
19 Aug 2022109.95110.21108.65108.89108.51879,200
18 Aug 2022110.93111.41110.74110.98110.60713,700
17 Aug 2022109.45111.32109.38110.80110.42835,800
16 Aug 2022110.04111.35109.49110.83110.45748,900
15 Aug 2022108.24110.40108.20110.02109.64758,400
12 Aug 2022107.91109.38107.46109.34108.96632,700
11 Aug 2022107.29107.78106.56107.44107.07945,600
10 Aug 2022105.48106.17104.84106.06105.69895,200
09 Aug 2022102.12103.66101.74103.64103.28875,300
08 Aug 2022102.78103.37101.94101.96101.61601,400
05 Aug 202299.75102.4999.73102.30101.95801,800
04 Aug 2022100.11100.6599.46100.3399.98559,500
03 Aug 202299.03100.5998.56100.1199.76632,300
02 Aug 202298.0998.8697.5498.0197.67748,500
01 Aug 202297.4499.1596.9198.6698.321,220,900
29 Jul 202295.6899.0495.2398.4798.131,278,000
28 Jul 202296.3096.4693.1195.3895.051,743,500
27 Jul 202294.9496.4693.6795.8795.541,435,400
26 Jul 202296.2196.5494.0894.2593.921,364,000
25 Jul 202296.3197.0195.1196.9496.601,054,300
22 Jul 202296.4797.0095.0595.7395.401,037,600
21 Jul 202295.0396.5494.0796.4596.12758,800
20 Jul 202293.5595.5693.0095.4995.16888,700
19 Jul 202290.9993.8390.8993.7293.401,143,100
18 Jul 202291.3391.8089.0189.5889.27991,300
15 Jul 202289.0090.9387.9390.1889.87900,800
14 Jul 202287.1387.4585.9687.3087.001,118,700
13 Jul 202288.3589.7787.7589.2688.95676,300
12 Jul 202288.9791.7088.9789.6689.35708,200
11 Jul 202289.5390.3689.0889.9489.63705,200
08 Jul 202290.7791.0489.1890.6890.37797,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...