$52.29 -1.28 (%) Raymond James Financial Inc - NYSE

Jan. 28, 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
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
11/20/201455.3855.5654.7455.49834,439
11/19/201456.2556.2555.3456.00359,622
11/18/201456.1356.6756.1356.23397,865
11/17/201456.4156.6956.1156.21471,679
11/14/201456.7457.1256.3556.50483,389
11/13/201457.1057.3256.4856.78497,713
11/12/201457.1057.4856.8457.05532,604
11/11/201456.9357.5856.8557.49395,970
11/10/201456.4757.1056.4757.01241,407
11/7/201456.7556.9656.3056.44427,379
11/6/201456.7556.9356.4756.87353,805
11/5/201456.5156.7356.0656.62399,736
11/4/201455.6556.3255.6556.10563,030
11/3/201456.3256.7655.7155.85776,079
10/31/201456.0256.4455.8256.13845,054
10/30/201455.0055.8153.9255.171,256,880
10/29/201454.0654.8153.8754.80918,647
10/28/201453.2754.1653.2454.14546,353
10/27/201452.8353.1152.5553.07483,911
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center