$53.20 +0.33 (%) Raymond James Financial Inc - NYSE

Oct. 24, 2014 | 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
10/24/201452.7753.2852.6553.20490,628
10/23/201452.7653.0852.3452.87527,972
10/22/201452.9653.0052.0052.04557,224
10/21/201451.6752.9951.3752.95722,980
10/20/201450.9751.4350.5751.31801,490
10/17/201450.7151.4750.2551.281,015,989
10/16/201448.4950.0848.3649.861,271,442
10/15/201449.6850.1048.0649.571,607,085
10/14/201450.2150.8449.9050.06878,588
10/13/201450.1851.3650.1150.12602,541
10/10/201451.0451.7750.5750.941,296,565
10/9/201452.1852.5050.9651.161,212,987
10/8/201452.0952.5651.3852.46932,705
10/7/201452.5452.7751.8951.89528,203
10/6/201453.7953.9052.7352.97391,940
10/3/201453.2153.5852.9553.39617,131
10/2/201452.1752.8351.8252.71526,581
10/1/201453.2853.3652.0552.241,007,978
9/30/201454.4154.4153.4353.58673,589
9/29/201454.0454.3653.8054.20367,271
9/26/201454.4955.0354.4954.88753,267
9/25/201454.7354.8453.9554.28912,319
9/24/201454.4154.6553.7854.171,609,344
9/23/201455.0155.3554.3554.41604,079
9/22/201455.4355.6754.9755.31556,387
9/19/201456.2556.5155.5955.70879,443
9/18/201455.6056.6155.3656.07768,814
9/17/201454.9155.5454.5655.25768,137
9/16/201454.4755.4054.2854.92953,986
9/15/201454.3354.6054.1054.51868,697
9/12/201454.6154.8954.3454.511,052,532
9/11/201454.5054.7854.2654.52905,708
9/10/201454.6955.0054.4254.63468,129
9/9/201454.9555.1754.4554.48509,344
9/8/201454.7155.2954.6955.05524,133
9/5/201454.6554.9954.2954.99383,400
9/4/201454.9355.2754.6154.88691,852
9/3/201455.1555.5054.4954.71454,346
9/2/201454.9455.8254.7454.95821,778
8/29/201454.4654.7353.9954.64378,952
8/28/201454.1154.6453.6554.35368,969
8/27/201454.9354.9954.1254.29484,274
8/26/201454.8655.2154.8354.88564,160
8/25/201454.2555.0354.1254.70568,656
8/22/201453.9054.5053.6954.09498,938
8/21/201453.2454.1153.1554.02756,634
8/20/201452.5553.2252.4053.03472,541
8/19/201452.7352.9552.5352.53511,235
8/18/201452.4952.7652.1652.60415,078
8/15/201452.4352.5051.4652.00580,628
8/14/201452.1152.2151.8152.11301,714
8/13/201451.8352.2551.7852.01398,714
8/12/201451.6251.9051.4351.68701,483
8/11/201451.4352.0051.0651.571,015,253
8/8/201450.1351.1349.8851.08796,549
8/7/201450.7350.8649.8550.01428,910
8/6/201449.9650.7849.9650.50277,620
8/5/201450.2450.5649.8950.23523,707
8/4/201450.4750.7050.0250.63345,401
8/1/201450.6251.0949.6650.37770,024
7/31/201451.9651.9650.7750.95929,297
7/30/201450.6851.8050.5551.70703,443
7/29/201450.6550.8950.2750.27609,264
7/28/201450.5050.8350.0750.67757,450
7/25/201451.0251.1950.2950.67957,606
7/24/201453.5453.5550.8651.461,766,862
7/23/201450.1650.4249.9450.24396,824
7/22/201450.1850.4950.0050.24417,916
7/21/201449.6850.0049.5749.80374,153
7/18/201449.6250.2349.6150.06332,053
7/17/201449.1749.6349.1149.50780,229
7/16/201449.9150.2849.0449.52841,662
7/15/201449.8950.2649.4149.67272,841
7/14/201450.0950.1949.6249.70237,292
7/11/201449.0549.5248.9349.51292,283
7/10/201448.9749.7448.9149.31397,250
7/9/201450.3250.5649.8450.00456,093
7/8/201450.9651.0050.1450.36496,251
7/7/201451.4751.5251.0551.21327,276
7/3/201451.1651.7650.6651.74254,359
7/2/201450.8651.3750.6750.75327,343
7/1/201450.8951.3950.7951.03999,687
6/30/201450.5650.9850.5150.73703,271
6/27/201450.0350.8150.0350.48511,911
6/26/201450.3850.6149.7150.50458,243
6/25/201449.9650.7749.8550.61441,813
6/24/201450.5951.1650.1550.18744,967
6/23/201450.5550.9050.1050.83534,032
6/20/201450.0850.5950.0050.50792,902
6/19/201450.8150.9449.7350.01378,533
6/18/201450.3050.7449.8750.71594,704
6/17/201448.6950.6548.5350.41867,677
6/16/201448.8249.0048.5148.66327,591
6/13/201449.0949.2448.7948.97257,891
6/12/201448.9749.3748.7348.89426,284
6/11/201449.7749.7749.0149.16494,073
6/10/201450.3550.3749.6350.09500,538
6/9/201449.8550.6449.8550.49433,068
6/6/201449.5550.0549.5349.86522,515
6/5/201449.3049.7748.8349.51240,005
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center