$41.00 +0.57 (%) Raymond James Financial Inc - NYSE

Feb. 12, 2016 | 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
2/12/201641.3441.6840.3341.001,717,135
2/11/201640.5840.8339.8440.431,942,421
2/10/201642.9243.8241.7341.851,375,576
2/9/201641.4542.6941.0142.401,808,445
2/8/201642.8142.9441.1641.942,287,316
2/5/201643.2344.2643.0143.402,488,784
2/4/201641.4243.5641.4243.272,329,225
2/3/201642.0842.1840.2641.702,242,945
2/2/201643.0543.4141.5241.902,861,967
2/1/201643.4444.5343.1244.251,567,714
1/29/201643.0443.8642.5243.812,030,859
1/28/201643.8544.0142.5742.721,529,235
1/27/201643.0044.8042.7743.451,900,823
1/26/201642.8843.3142.7243.172,075,080
1/25/201645.0045.1942.6542.802,337,276
1/22/201645.3446.1245.1445.461,568,954
1/21/201644.5246.4144.1144.693,046,885
1/20/201647.4747.9845.9047.272,279,058
1/19/201649.1349.3448.0148.391,448,942
1/15/201647.6948.4646.9548.242,099,432
1/14/201648.8449.8647.8149.391,318,024
1/13/201650.9150.9747.9848.521,870,640
1/12/201651.2551.8650.2150.701,755,454
1/11/201651.1751.5550.5251.271,352,333
1/8/201652.6452.6650.7850.831,700,231
1/7/201653.0353.3851.8652.021,687,080
1/6/201655.3955.5754.0554.261,480,996
1/5/201656.3456.6355.7156.461,387,269
1/4/201656.5656.6855.6256.342,222,505
12/31/201558.0958.7557.7557.971,068,099
12/30/201558.7359.1157.6758.441,076,679
12/29/201558.7559.1958.4859.14819,631
12/28/201557.9458.5257.7058.44926,254
12/24/201558.4958.7758.0458.20590,033
12/23/201558.6258.6457.4258.502,095,811
12/22/201559.2559.4958.5959.251,544,129
12/21/201558.5159.1058.4059.101,327,643
12/18/201558.9759.2357.6658.101,827,301
12/17/201559.2059.3558.7258.961,285,407
12/16/201558.6359.1457.6058.92789,614
12/15/201557.2258.0856.9458.04814,321
12/14/201556.8257.6355.6756.32966,254
12/11/201557.2057.3356.3556.611,116,163
12/10/201557.6958.4857.4657.95889,550
12/9/201558.8559.3657.2657.491,128,762
12/8/201558.5959.4058.3059.011,242,442
12/7/201559.1459.8158.8959.15954,473
12/4/201558.4259.6958.1759.32963,410
12/3/201559.1359.2157.7558.08977,022
12/2/201559.0959.1958.4558.64839,161
12/1/201558.8359.3457.8158.96673,920
11/30/201558.5058.7858.0958.731,011,107
11/27/201558.2858.5258.0058.42249,428
11/25/201558.1958.3657.9358.25824,153
11/24/201556.9358.2956.6858.08839,115
11/23/201557.5158.0257.3757.46524,165
11/20/201557.3357.8357.1157.54705,888
11/19/201557.6057.6056.2556.961,103,612
11/18/201556.8857.4056.6457.30848,068
11/17/201556.8557.2056.4356.61396,508
11/16/201556.0856.7455.7056.74395,220
11/13/201556.5457.0356.0456.19562,519
11/12/201557.1957.3656.6656.79642,460
11/11/201558.0258.0257.4357.69501,951
11/10/201557.4357.8056.9457.67575,061
11/9/201558.4958.7157.4757.68877,343
11/6/201558.2358.9758.0158.311,089,381
11/5/201556.5857.0756.3956.81480,762
11/4/201556.7157.1156.4156.57626,047
11/3/201555.9856.6355.3456.46630,505
11/2/201555.3756.5055.1156.26577,451
10/30/201555.6755.9155.0955.11644,902
10/29/201555.7556.4255.4155.66613,797
10/28/201553.7956.0653.5656.04988,287
10/27/201553.4353.9953.0753.63667,070
10/26/201553.5753.9353.1453.84631,802
10/23/201553.1353.4752.3453.37867,401
10/22/201551.0552.9250.8152.66695,311
10/21/201552.1452.3651.0851.22785,581
10/20/201551.7952.3551.7652.13648,761
10/19/201551.7552.3851.5351.89829,364
10/16/201552.2452.4951.6552.21636,811
10/15/201550.5952.0650.4051.961,455,175
10/14/201550.8651.0650.0950.24633,844
10/13/201550.9451.5550.7851.00682,992
10/12/201551.3751.4450.9951.36519,731
10/9/201551.0951.7750.7851.17872,300
10/8/201550.5751.6550.5251.171,106,081
10/7/201550.7251.3150.4250.86700,477
10/6/201550.5050.6749.7250.33742,368
10/5/201549.8450.9245.8650.78864,737
10/2/201548.1449.2747.6249.26963,510
10/1/201549.5049.9049.0149.851,171,633
9/30/201549.5549.9448.8849.631,000,771
9/29/201548.7049.4148.2448.951,108,907
9/28/201549.1649.3148.2848.561,378,823
9/25/201549.8650.3149.4749.67629,553
9/24/201549.0049.3048.7849.15873,886
9/23/201549.7650.1049.3949.55446,271
9/22/201549.7149.9649.3449.78735,169
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center