$54.90 -0.01 (%) Raymond James Financial Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJF historical data

Date Open High Low Close Volume
7/29/201654.5655.0954.3354.90743,493
7/28/201654.5755.0754.2154.91430,859
7/27/201654.4654.9454.2454.72688,964
7/26/201653.8354.5053.6654.46503,244
7/25/201653.8954.1953.7054.03541,662
7/22/201653.9254.0253.4153.861,241,959
7/21/201653.6854.6653.2853.671,008,053
7/20/201653.2753.5752.4253.451,058,189
7/19/201652.7153.5952.3852.89830,740
7/18/201652.8153.2552.4553.19533,980
7/15/201652.7653.1352.2152.81641,367
7/14/201652.3852.6252.0652.18710,953
7/13/201651.7352.1251.1351.41609,376
7/12/201651.0052.3250.9352.05717,407
7/11/201650.6750.9550.0850.21562,343
7/8/201649.8650.5349.8650.04758,615
7/7/201647.9348.9647.9348.941,166,025
7/6/201646.5747.9746.3047.881,204,255
7/5/201647.8947.9246.7347.16862,003
7/1/201648.8049.4948.3148.63713,535
6/30/201648.5749.3248.0249.301,679,048
6/29/201647.5848.5146.9248.48940,561
6/28/201647.5847.9746.7547.291,245,085
6/27/201647.4147.7046.5447.011,492,477
6/24/201649.9950.6848.3148.891,983,491
6/23/201653.6254.0053.3353.98649,157
6/22/201652.5153.0452.5152.64487,900
6/21/201652.8653.0952.1352.42360,655
6/20/201653.2353.6552.6152.66461,843
6/17/201652.0452.7551.8552.041,090,077
6/16/201651.4652.0050.8251.97542,252
6/15/201651.8052.9051.6752.00726,996
6/14/201651.9252.2251.0551.37781,815
6/13/201652.5553.2952.1852.26846,574
6/10/201653.2353.3052.6852.86853,329
6/9/201654.8454.8453.9954.23894,414
6/8/201655.2955.5255.0755.18597,692
6/7/201656.4056.4055.3255.32856,849
6/6/201655.4356.6955.2356.19960,276
6/3/201654.5955.6054.1855.341,816,738
6/2/201655.9356.5855.9256.58719,707
6/1/201655.3456.3354.8656.21702,421
5/31/201655.5256.1955.4556.071,466,157
5/27/201654.4255.3954.1755.39977,459
5/26/201654.3054.5053.8154.48665,418
5/25/201653.9954.5953.6654.30461,781
5/24/201652.7853.5752.5753.56626,393
5/23/201652.4052.5752.0952.32673,603
5/20/201651.8052.7551.8052.39663,136
5/19/201652.2552.6850.9051.57632,862
5/18/201650.8352.9650.8252.601,142,460
5/17/201650.5551.3650.2650.80601,340
5/16/201650.5551.2550.3950.77491,408
5/13/201651.2052.0050.2250.41513,008
5/12/201651.6152.0250.6751.29852,604
5/11/201652.1952.2651.1351.22798,222
5/10/201650.8452.3350.6352.26826,021
5/9/201650.6951.1150.2450.36691,441
5/6/201650.4751.0450.0650.79733,650
5/5/201651.1351.3650.3651.01593,666
5/4/201651.0051.8350.3351.041,184,066
5/3/201652.0452.0450.7151.36580,865
5/2/201652.2052.9251.7752.801,014,669
4/29/201652.6452.6751.8552.171,173,738
4/28/201653.2853.8652.5552.87740,334
4/27/201653.9254.2353.3953.871,198,046
4/26/201653.9054.2153.6554.091,044,019
4/25/201653.8554.2452.9853.50841,105
4/22/201653.4854.7753.2453.921,831,806
4/21/201651.7154.5151.6053.222,933,641
4/20/201648.4149.3948.0148.961,090,288
4/19/201647.8148.3647.5448.31975,484
4/18/201647.5347.7047.0547.63973,184
4/15/201648.5248.5947.3947.631,021,081
4/14/201648.3248.9947.8348.45574,124
4/13/201646.8948.6346.8548.46996,402
4/12/201645.1346.4845.1346.23686,955
4/11/201644.9846.0344.9445.11679,950
4/8/201644.9545.2644.3244.63788,331
4/7/201646.7646.7644.2244.481,174,188
4/6/201646.2348.5146.2347.171,803,878
4/5/201646.6246.6845.6346.021,022,958
4/4/201647.8248.0547.0947.24558,574
4/1/201647.1947.7946.5147.79674,628
3/31/201647.6647.8947.3547.61914,746
3/30/201647.7648.6747.3947.75607,700
3/29/201646.8447.7846.2347.73858,072
3/28/201646.9447.2346.2847.05438,439
3/24/201647.0047.0246.0746.90590,333
3/23/201648.0648.0647.1147.37702,222
3/22/201647.8848.4147.3948.11550,205
3/21/201648.1248.7047.8948.24525,138
3/18/201647.3048.3447.2748.061,390,589
3/17/201646.1047.5245.3547.201,060,015
3/16/201646.2847.2645.8046.28719,937
3/15/201646.8746.9345.8046.34803,972
3/14/201647.1547.3046.7747.25682,599
3/11/201645.9947.5145.9947.45658,345
3/10/201645.7746.1244.6645.50490,765
3/9/201645.7745.9645.1345.49618,367
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center