RAYMOND JAMES FINANCIAL $45.17

down -0.55


21/5/2013 04:21 PM  |  NYSE : RJF  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

RJF historical data

Date Open High Low Close Volume
5/21/2013 45.00 45.29 44.72 45.17 11836
5/20/2013 45.48 45.89 45.44 45.72 7190
5/17/2013 46.02 46.15 45.60 45.68 13786
5/16/2013 44.74 46.25 44.74 45.71 26803
5/15/2013 43.82 44.84 43.60 44.64 13481
5/14/2013 42.87 44.04 42.68 43.88 16163
5/13/2013 42.59 42.60 42.20 42.46 12946
5/10/2013 42.63 42.77 42.22 42.75 8176
5/9/2013 42.72 42.94 42.46 42.59 8904
5/8/2013 42.30 42.96 42.17 42.93 7528
5/7/2013 42.30 42.31 42.06 42.31 8188
5/6/2013 42.45 42.65 42.06 42.20 8027
5/3/2013 42.47 42.70 39.31 42.45 11683
5/2/2013 40.50 41.65 40.25 41.62 14007
5/1/2013 41.42 41.42 40.24 40.29 13550
4/30/2013 40.29 41.48 40.27 41.42 22489
4/29/2013 40.40 40.44 39.96 40.24 20996
4/26/2013 40.62 40.93 40.20 40.32 28774
4/25/2013 42.74 42.74 40.11 40.86 42385
4/24/2013 44.81 44.94 44.49 44.64 8097
4/23/2013 44.46 45.03 44.27 44.70 9770
4/22/2013 44.27 44.34 43.78 44.05 7865
4/19/2013 43.73 44.30 43.49 44.13 7933
4/18/2013 44.34 44.51 43.54 43.55 7765
4/17/2013 44.53 44.62 44.10 44.34 8446
4/16/2013 44.60 45.16 44.34 45.11 5856
4/15/2013 45.90 46.10 43.99 44.00 10445
4/12/2013 45.92 46.19 45.66 46.00 5241
4/11/2013 46.28 46.73 46.01 46.01 6022
4/10/2013 45.23 46.44 45.23 46.37 7347
4/9/2013 44.42 45.30 44.42 44.93 7601
4/8/2013 44.07 44.45 43.84 44.31 5556
4/5/2013 43.80 44.18 43.36 44.13 6094
4/4/2013 44.25 44.62 43.98 44.53 7418
4/3/2013 45.17 45.29 43.87 44.05 9363
4/2/2013 45.81 46.02 44.97 45.14 7129
4/1/2013 45.96 46.38 45.48 45.65 5050
3/28/2013 45.83 46.21 45.60 46.10 3180
3/27/2013 45.39 45.82 45.25 45.70 3066
3/26/2013 45.93 46.10 45.71 46.00 4244
3/25/2013 46.24 46.39 45.27 45.59 4936
3/22/2013 46.28 46.28 45.67 45.97 5886
3/21/2013 47.65 47.65 45.83 45.99 21778
3/20/2013 47.79 48.22 47.55 48.12 6649
3/19/2013 47.44 47.77 46.95 47.41 7498
3/18/2013 47.03 47.61 46.98 47.38 5504
3/15/2013 47.55 47.83 47.33 47.82 8625
3/14/2013 47.39 47.59 47.24 47.55 6153
3/13/2013 46.85 47.32 46.60 47.23 3594
3/12/2013 46.84 46.87 46.52 46.71 4877
3/11/2013 46.71 47.11 46.38 46.96 6303
3/8/2013 46.32 46.74 46.14 46.68 8204
3/7/2013 45.39 46.08 45.10 46.04 9461
3/6/2013 44.99 45.26 44.69 45.20 5447
3/5/2013 43.98 45.05 43.89 44.76 7755
3/4/2013 43.18 43.71 42.99 43.68 6557
3/1/2013 43.48 43.68 43.02 43.39 8655
2/28/2013 44.26 44.37 43.87 43.88 4399
2/27/2013 43.75 44.39 43.73 44.24 4243
2/26/2013 44.12 44.22 43.05 43.83 9734
2/25/2013 45.29 45.41 43.90 43.90 5059
2/22/2013 44.89 45.19 44.70 44.93 5257
2/21/2013 45.37 45.45 44.41 44.60 7683
2/20/2013 46.19 46.36 45.36 45.39 5468
2/19/2013 45.51 46.30 45.46 46.23 7925
2/15/2013 45.63 45.63 45.29 45.40 7985
2/14/2013 45.42 45.71 45.21 45.60 4848
2/13/2013 45.58 45.82 45.29 45.58 5068
2/12/2013 45.39 45.55 45.29 45.41 5405
2/11/2013 45.38 45.53 45.10 45.32 4566
2/8/2013 45.61 45.84 45.20 45.31 5437
2/7/2013 45.20 45.68 44.94 45.47 5978
2/6/2013 44.90 45.25 44.86 45.25 6506
2/5/2013 45.05 45.63 45.05 45.18 7094
2/4/2013 44.90 45.08 44.68 44.81 7020
2/1/2013 45.09 45.45 44.70 45.30 6038
1/31/2013 44.94 45.12 44.60 44.63 7872
1/30/2013 45.20 45.20 44.73 45.04 6322
1/29/2013 44.50 45.25 44.43 45.21 12613
1/28/2013 44.36 44.64 44.25 44.55 18159
1/25/2013 43.94 44.30 43.63 44.29 12509
1/24/2013 42.03 43.90 41.89 43.72 18248
1/23/2013 42.32 42.44 41.85 41.89 9425
1/22/2013 42.18 42.44 42.15 42.28 6048
1/18/2013 41.99 42.29 41.91 42.27 5555
1/17/2013 41.77 42.16 41.67 42.02 4178
1/16/2013 41.72 41.73 41.34 41.52 2352
1/15/2013 41.47 41.80 41.27 41.76 3825
1/14/2013 41.60 41.79 41.25 41.62 3167
1/11/2013 41.32 41.65 41.22 41.62 4885
1/10/2013 41.42 41.67 41.31 41.33 6911
1/9/2013 41.03 41.58 40.93 41.43 7131
1/8/2013 40.93 41.02 40.60 40.96 6197
1/7/2013 40.61 41.13 40.39 41.01 6097
1/4/2013 39.90 41.00 39.86 40.91 5767
1/3/2013 40.05 40.08 39.61 39.84 4126
1/2/2013 39.56 39.98 39.23 39.98 6250
12/31/2012 37.90 38.54 37.87 38.53 5827
12/28/2012 37.82 38.11 37.80 38.05 4252
12/27/2012 38.53 38.62 37.89 38.23 5151
Marketplace
Trading Center