Canada markets closed

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.00-1.19 (-0.97%)
At close: 04:00PM EDT
122.00 0.00 (0.00%)
After hours: 06:10PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024122.76123.12121.57122.00122.001,016,612
Apr 29, 2024122.04124.55122.01123.19123.191,112,300
Apr 26, 2024121.50123.62120.54121.86121.861,194,800
Apr 25, 2024123.00123.00117.83121.95121.952,902,400
Apr 24, 2024127.30128.24126.89127.54127.541,324,200
Apr 23, 2024125.50127.80125.46127.14127.141,115,700
Apr 22, 2024124.44126.23123.00125.48125.48810,000
Apr 19, 2024122.58123.82122.29123.60123.603,039,900
Apr 18, 2024122.40123.44121.46121.96121.961,049,100
Apr 17, 2024123.44124.03121.87121.94121.941,149,400
Apr 16, 2024122.65123.02121.07121.87121.87752,800
Apr 15, 2024124.18126.00122.31122.52122.521,413,900
Apr 12, 2024123.29124.26122.08122.55122.551,381,900
Apr 11, 2024126.82127.33124.47124.50124.501,562,200
Apr 10, 2024126.69128.02125.77127.13127.13977,800
Apr 09, 2024130.29130.71127.12128.07128.07617,600
Apr 08, 2024129.05130.31128.54129.99129.99687,400
Apr 05, 2024127.88129.65127.85128.29128.29739,300
Apr 04, 2024130.70131.19127.36127.41127.41823,000
Apr 03, 2024128.62130.00128.45129.61129.61734,300
Apr 02, 2024128.35129.43127.41128.71128.71952,200
Apr 01, 2024128.20128.62126.69128.52128.52764,200
Mar 28, 2024127.24128.72127.24128.42128.421,019,700
Mar 28, 20240.45 Dividend
Mar 27, 2024126.13127.44125.50127.40126.95682,900
Mar 26, 2024126.63127.24125.24125.40124.96850,400
Mar 25, 2024125.32127.25125.32126.46126.011,275,500
Mar 22, 2024126.38126.59125.55125.59125.151,064,200
Mar 21, 2024124.00126.42123.42126.10125.651,429,300
Mar 20, 2024121.51123.00121.28122.70122.27791,400
Mar 19, 2024121.09122.64120.57122.19121.761,027,800
Mar 18, 2024120.88121.42120.60120.96120.53936,700
Mar 15, 2024118.87121.39118.87120.76120.331,343,200
Mar 14, 2024119.97120.84118.84120.00119.58959,100
Mar 13, 2024119.44120.66119.44120.00119.58844,600
Mar 12, 2024119.16119.51118.29118.94118.52862,500
Mar 11, 2024119.48120.14118.20118.82118.40956,200
Mar 08, 2024121.12122.25119.88120.20119.78794,600
Mar 07, 2024121.46122.40120.90120.93120.50967,600
Mar 06, 2024122.00122.02120.05121.18120.75893,700
Mar 05, 2024120.19122.09120.19121.49121.06808,700
Mar 04, 2024120.18121.99120.12120.87120.44803,400
Mar 01, 2024120.46120.53119.28120.07119.65966,600
Feb 29, 2024121.00121.43119.42120.32119.90971,800
Feb 28, 2024119.32120.90119.24120.43120.00706,600
Feb 27, 2024119.20119.76118.43119.71119.29523,100
Feb 26, 2024118.22119.60118.22118.65118.23812,200
Feb 23, 2024118.64120.09118.50118.58118.16718,800
Feb 22, 2024117.94119.00117.62118.46118.04824,500
Feb 21, 2024116.24116.90115.66116.83116.42713,800
Feb 20, 2024117.11118.33116.19116.45116.041,149,500
Feb 16, 2024118.10119.23117.87118.49118.07737,100
Feb 15, 2024117.22119.05117.22118.44118.021,085,000
Feb 14, 2024115.86116.74114.97116.69116.28985,900
Feb 13, 2024115.88116.85113.35114.91114.501,380,200
Feb 12, 2024115.18117.86115.18117.03116.621,151,100
Feb 09, 2024111.97114.96111.97114.88114.47949,900
Feb 08, 2024111.15112.16110.17112.10111.70804,500
Feb 07, 2024111.36111.76110.40111.04110.65795,300
Feb 06, 2024112.08112.82110.54111.35110.96778,200
Feb 05, 2024111.65113.11110.80112.42112.02985,600
Feb 02, 2024110.45113.70110.22112.43112.031,116,000
Feb 01, 2024109.89111.19108.25110.49110.101,093,600
Jan 31, 2024113.22113.93110.05110.18109.791,392,000
Jan 30, 2024111.81113.91111.80113.49113.092,146,500
Jan 29, 2024112.52113.27111.60112.27111.871,627,000
Jan 26, 2024114.37116.45113.19113.22112.822,085,000
Jan 25, 2024115.98116.58109.69113.85113.452,534,500
Jan 24, 2024114.58115.42111.93112.53112.132,376,500
Jan 23, 2024113.89114.26112.80113.42113.02948,200
Jan 22, 2024111.42113.55111.42113.52113.121,068,800
Jan 19, 2024110.36111.83109.00111.52111.13923,900
Jan 18, 2024109.22109.82108.20109.74109.35683,900
Jan 17, 2024107.62110.09107.60109.20108.81895,700
Jan 16, 2024107.94109.37106.75109.31108.921,305,200
Jan 12, 2024111.00111.59108.92109.13108.741,180,500
Jan 11, 2024110.99110.99109.73110.53110.14659,100
Jan 10, 2024111.85111.95110.37110.94110.55847,400
Jan 09, 2024111.27111.33110.15110.73110.34688,800
Jan 08, 2024112.32112.50111.25112.46112.06700,100
Jan 05, 2024110.18112.39109.50112.04111.64984,100
Jan 04, 2024109.21111.30109.21110.17109.781,244,000
Jan 03, 2024110.73110.99109.43109.46109.07818,800
Jan 02, 2024111.14112.39110.50112.30111.90696,100
Dec 29, 2023112.31112.70111.30111.50111.11554,800
Dec 29, 20230.45 Dividend
Dec 28, 2023113.55113.62112.40112.73111.88582,700
Dec 27, 2023112.70113.62112.25113.17112.32806,500
Dec 26, 2023111.80113.34111.55112.61111.76602,600
Dec 22, 2023111.31112.06111.00111.71110.87906,600
Dec 21, 2023112.63113.01109.62111.01110.181,102,800
Dec 20, 2023113.11114.75112.03112.10111.26974,200
Dec 19, 2023111.52113.94111.52113.67112.821,091,500
Dec 18, 2023110.42111.60109.87111.40110.56908,100
Dec 15, 2023110.49110.97109.65110.02109.193,529,300
Dec 14, 2023109.16112.27108.93110.88110.052,001,200
Dec 13, 2023109.67110.46106.93107.75106.941,707,700
Dec 12, 2023108.34109.67107.54109.62108.80790,700
Dec 11, 2023107.24108.48106.76108.04107.23793,000
Dec 08, 2023105.28107.26105.08107.05106.25660,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...