$56.41 -0.93 (%) Raymond James Financial Inc - NYSE

Apr. 17, 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
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
4/8/201556.7657.3856.6857.03426,589
4/7/201556.9757.3656.6356.64460,409
4/6/201556.3957.1555.9557.01373,572
4/2/201556.5257.0656.2657.00351,889
4/1/201556.7156.7556.0656.46561,435
3/31/201557.0157.2456.4456.78599,586
3/30/201557.2157.8756.7257.44575,025
3/27/201556.7356.9656.2756.92411,670
3/26/201556.2356.8355.8356.68486,663
3/25/201557.6857.7156.3856.50592,848
3/24/201557.7457.8857.2357.42522,243
3/23/201558.2358.3757.7357.73524,035
3/20/201557.6358.4057.4958.231,088,625
3/19/201557.9258.0957.1057.42867,964
3/18/201558.7659.0858.0058.21870,781
3/17/201558.7558.9458.4358.84974,476
3/16/201559.1659.4858.8559.15742,363
3/13/201559.3859.4558.2658.72824,158
3/12/201559.2659.7758.7859.65498,070
3/11/201557.8858.9557.7258.76632,233
3/10/201557.9758.4057.6557.89472,985
3/9/201558.8059.2158.5858.75471,234
3/6/201558.2259.4858.1258.78844,970
3/5/201557.8658.0957.5758.05368,329
3/4/201557.7558.0057.4057.83462,042
3/3/201558.0158.2457.5757.94401,364
3/2/201557.2058.2856.9658.16705,673
2/27/201557.1957.6757.0457.13687,883
2/26/201557.1757.5156.6757.12708,235
2/25/201557.5057.7657.1857.28626,370
2/24/201556.7157.9456.6657.68747,510
2/23/201556.4056.5055.8856.50772,698
2/20/201555.8456.6155.3456.60483,198
2/19/201555.9856.4855.8256.13548,657
2/18/201556.9356.9755.8456.24438,156
2/17/201557.1257.6756.4556.99536,561
2/13/201557.3357.6556.8257.05611,215
2/12/201556.7557.4156.3757.41588,384
2/11/201556.0656.7555.9356.46250,067
2/10/201556.1756.2955.7356.21289,065
2/9/201556.0056.1755.3655.50420,853
2/6/201555.7256.9555.6056.34708,426
2/5/201554.9555.4854.6855.22291,419
2/4/201554.4054.9854.3054.57529,309
2/3/201553.6554.6553.6554.63563,382
2/2/201553.1053.3551.9653.26583,027
1/30/201552.5553.2552.2552.62732,312
1/29/201552.7253.4452.4853.28595,096
1/28/201553.9754.0252.2752.29625,556
1/27/201553.0153.9652.6353.57618,594
1/26/201552.5853.9852.3453.92649,255
1/23/201554.4154.4452.5552.61945,363
1/22/201552.8554.7451.7554.411,094,630
1/21/201552.0152.6851.5052.32925,802
1/20/201552.5652.8651.3552.20626,784
1/16/201551.6852.6850.9752.65476,703
1/15/201552.9153.1851.9451.95625,384
1/14/201552.5353.1551.8852.85652,392
1/13/201554.5355.0853.0353.62656,869
1/12/201554.8354.8753.4253.89417,672
1/9/201555.6855.6854.4254.63314,648
1/8/201555.2555.6854.9155.65476,669
1/7/201554.3854.5854.0254.56512,620
1/6/201555.5155.5253.7254.08456,916
1/5/201556.7456.7455.2955.54722,186
1/2/201557.6858.0456.3357.15373,222
12/31/201457.8058.0757.2557.29457,872
12/30/201457.2157.7857.1257.57355,199
12/29/201457.5058.1857.4057.69289,516
12/26/201457.8257.9457.4857.56213,840
12/24/201457.8658.1357.4057.73201,707
12/23/201457.2457.7656.6757.75306,436
12/22/201456.7157.0156.6056.99321,691
12/19/201456.7457.0056.1556.731,458,959
12/18/201455.9256.7755.8056.65806,554
12/17/201454.3155.7253.9155.67852,619
12/16/201454.3155.0653.8853.94730,272
12/15/201455.3255.5954.1454.80905,741
12/12/201455.7356.1154.8154.82436,978
12/11/201456.6657.0856.2356.34430,258
12/10/201457.3057.6256.2456.25424,291
12/9/201456.7557.7956.5057.54525,565
12/8/201457.3058.0456.9157.67526,673
12/5/201457.1557.8756.9657.36607,240
12/4/201456.5556.8956.1656.68421,757
12/3/201456.1856.7056.0756.60622,776
12/2/201455.6256.3855.6256.21393,260
12/1/201455.9456.2755.1655.67462,979
11/28/201456.4356.9956.2456.30267,491
11/26/201456.5456.6056.2556.45277,289
11/25/201456.2856.6656.0056.47604,330
11/24/201456.2656.6355.8056.42497,266
11/21/201456.1256.4456.0056.15558,218
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center