$53.45 -0.24 (%) Raymond James Financial Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJF historical data

Date Open High Low Close Volume
8/28/201553.3053.5852.8353.451,074,159
8/27/201552.8353.9252.6153.691,393,799
8/26/201551.3152.2950.3852.131,129,887
8/25/201552.0652.0650.0650.101,523,364
8/24/201550.5052.0549.6149.992,834,753
8/21/201554.8555.0453.1353.161,187,734
8/20/201556.5756.6455.3755.461,101,932
8/19/201558.0458.2857.4057.52564,602
8/18/201558.4958.7958.2958.48450,594
8/17/201558.1358.6257.8258.62596,567
8/14/201557.7058.5657.5458.50420,239
8/13/201557.4858.2357.2957.87450,844
8/12/201557.4957.9356.1957.51732,941
8/11/201558.8158.8557.8058.04624,595
8/10/201558.9959.7558.7759.47351,263
8/7/201558.6359.2258.0658.62374,658
8/6/201559.5559.7158.5058.85400,811
8/5/201559.8360.2659.2959.42451,487
8/4/201559.0259.7258.9459.53405,540
8/3/201559.1259.1858.6058.96496,137
7/31/201559.5859.5858.9259.00577,965
7/30/201559.1259.7258.9459.69476,137
7/29/201558.5059.3758.3459.26372,168
7/28/201558.2558.5557.8258.47912,137
7/27/201558.5958.7657.6657.97544,260
7/24/201559.8559.9058.8358.98692,440
7/23/201561.3161.8259.4859.81850,169
7/22/201560.1560.8259.6860.73442,110
7/21/201560.9661.2560.1260.31591,855
7/20/201561.0161.1060.5660.91399,709
7/17/201561.0461.2960.2860.90900,732
7/16/201560.5661.3060.4361.18659,565
7/15/201560.0060.2959.5960.09631,932
7/14/201559.4660.0059.1359.82556,161
7/13/201559.1659.6159.0559.60537,994
7/10/201558.3958.7157.9658.65751,859
7/9/201557.9558.1657.5657.65577,652
7/8/201557.9558.1156.9257.03872,507
7/7/201559.1359.4657.3958.61917,029
7/6/201558.8759.5058.7359.18734,944
7/2/201560.0060.1159.2259.73560,483
7/1/201560.3860.6159.8460.01648,784
6/30/201560.0060.3459.3259.58928,412
6/29/201560.1660.4859.2359.34907,036
6/26/201561.1761.3160.7761.08614,891
6/25/201560.7561.3260.6460.77472,764
6/24/201561.0261.4160.4960.67559,349
6/23/201561.2961.4660.9761.29779,745
6/22/201560.7561.0860.4061.04750,665
6/19/201560.3160.3859.9060.141,310,769
6/18/201559.8560.3859.6160.26591,049
6/17/201560.3160.5059.7359.75541,597
6/16/201559.8860.3959.7860.29437,449
6/15/201559.7460.1559.2860.06473,339
6/12/201560.2560.6160.0360.37444,482
6/11/201560.4160.6560.1960.45472,269
6/10/201559.6260.4459.5360.37612,938
6/9/201559.5559.8559.0159.31602,746
6/8/201559.6960.0059.2559.36655,331
6/5/201559.3960.0458.9359.58614,865
6/4/201558.9959.1358.6759.02514,782
6/3/201558.6759.5258.3659.37490,658
6/2/201558.0758.3857.5858.23320,592
6/1/201558.3758.5257.5758.08608,608
5/29/201558.6058.7357.8058.12574,859
5/28/201558.3358.7458.1158.74350,590
5/27/201558.2558.6857.8758.53421,745
5/26/201558.3058.3057.7258.12643,383
5/22/201558.6459.0358.4758.55439,113
5/21/201558.4058.7958.1058.67363,793
5/20/201558.6458.8357.9058.75415,866
5/19/201559.1259.1258.4858.50626,726
5/18/201557.9158.9157.7158.85536,491
5/15/201558.3558.4857.5057.93520,074
5/14/201557.9558.3557.5958.33458,613
5/13/201557.6757.8957.3657.74417,648
5/12/201557.9758.0957.3457.53604,031
5/11/201557.8258.8357.8058.30514,325
5/8/201558.2158.2257.7857.96384,829
5/7/201557.2158.1157.1857.82719,383
5/6/201557.4857.7256.9157.45584,609
5/5/201557.6458.1357.2657.41477,051
5/4/201556.8657.7856.7457.62389,465
5/1/201556.8757.2656.6656.78557,188
4/30/201557.3757.5956.4256.53862,903
4/29/201556.9257.6456.9257.40617,265
4/28/201556.7757.3956.4457.22604,023
4/27/201557.1057.6756.8156.91546,199
4/24/201557.6057.8257.0657.06506,717
4/23/201556.8657.7756.3457.56959,410
4/22/201556.9557.1856.2857.00996,078
4/21/201556.7557.1256.3856.78570,351
4/20/201556.7357.0356.5656.59249,144
4/17/201556.8557.0656.2656.41437,709
4/16/201557.1657.7656.6557.34707,112
4/15/201556.7057.6056.4556.91714,074
4/14/201555.7956.8455.3556.581,422,674
4/13/201555.8456.3155.8355.91608,276
4/10/201556.7657.0254.9955.891,462,500
4/9/201556.9457.2656.7056.75768,886
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!