$72.96 -0.68 (%) Raymond James Financial Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJF historical data

Date Open High Low Close Volume
12/2/201673.3373.3372.1872.96675,939
12/1/201672.4173.8772.2573.64900,236
11/30/201671.9072.2971.6171.941,004,614
11/29/201671.0371.6870.5371.10607,043
11/28/201671.5771.9971.1071.171,008,947
11/25/201672.7072.7072.1972.50322,002
11/23/201673.1073.4771.8172.83917,866
11/22/201672.3673.4071.7673.33782,099
11/21/201673.1073.4171.7472.32930,730
11/18/201672.8473.5972.5473.28524,048
11/17/201671.4072.7171.4072.71886,920
11/16/201671.1671.8971.0971.65807,128
11/15/201669.4371.9369.0771.901,186,674
11/14/201668.6070.0968.2070.09955,734
11/11/201666.8867.8966.2867.752,042,447
11/10/201665.8068.6365.8067.341,706,874
11/9/201661.8165.6761.5865.271,904,488
11/8/201660.5561.6960.2261.31606,932
11/7/201660.4661.0860.4660.95409,588
11/4/201659.2059.8358.7759.09426,298
11/3/201659.0259.9358.9459.37700,444
11/2/201660.0560.1358.6658.84876,587
11/1/201660.5160.7359.8260.37746,191
10/31/201660.9961.3460.0860.12729,117
10/28/201661.8362.3860.5160.781,169,716
10/27/201660.2062.7360.2061.961,687,229
10/26/201658.2459.2558.1759.13603,826
10/25/201658.7859.1458.4758.55414,578
10/24/201659.5459.5458.6358.81542,559
10/21/201658.3758.8458.2558.75343,102
10/20/201658.7059.2758.6658.81403,170
10/19/201658.8259.2858.5258.99363,042
10/18/201658.8358.9958.2058.45334,628
10/17/201658.2358.3257.8458.04657,246
10/14/201657.8458.5857.6458.20577,075
10/13/201657.4157.6356.6157.41490,875
10/12/201658.3458.4358.0058.09437,670
10/11/201658.9459.0957.8958.30498,121
10/10/201659.4659.7658.9359.01480,820
10/7/201659.3859.3858.5558.96908,262
10/6/201659.2959.5458.9459.26340,155
10/5/201658.8459.9558.7559.48479,726
10/4/201658.2559.1758.1358.56498,884
10/3/201658.0058.5857.8058.03424,782
9/30/201657.1758.5356.9258.21660,499
9/29/201657.2557.8256.4156.65342,654
9/28/201657.2357.6256.6857.58423,575
9/27/201656.2357.0456.0657.00387,673
9/26/201657.3557.5456.5956.65423,860
9/23/201658.3258.7057.8758.01479,708
9/22/201658.4858.9758.2558.651,049,778
9/21/201657.3457.8057.0157.78548,453
9/20/201656.9657.2056.5956.97603,736
9/19/201656.7557.4956.4156.45652,238
9/16/201656.8656.9556.2556.35926,053
9/15/201656.5257.6156.5257.39537,174
9/14/201656.9557.0356.2756.45904,648
9/13/201657.4157.6856.4956.83724,784
9/12/201656.9258.3256.6358.13512,116
9/9/201657.6758.2257.4057.40510,430
9/8/201657.9858.4557.8458.02490,017
9/7/201657.3858.0657.1758.01468,267
9/6/201658.1758.3157.0657.55391,240
9/2/201657.9258.2957.3658.09433,036
9/1/201658.2958.4456.9657.66516,030
8/31/201658.2658.5057.4358.17708,663
8/30/201657.3458.2057.3458.19463,786
8/29/201657.2957.8857.2157.35439,552
8/26/201656.9057.4356.6757.17695,725
8/25/201656.0056.6756.0056.59470,874
8/24/201656.3656.5756.1356.20416,078
8/23/201656.3956.6856.3056.33482,471
8/22/201656.0356.2055.7956.04313,897
8/19/201655.9156.3855.7956.15566,585
8/18/201656.4456.6556.1256.26552,172
8/17/201656.7757.1756.4056.43885,417
8/16/201656.6656.9756.5456.70275,563
8/15/201656.2457.2556.2056.97377,408
8/12/201655.7456.1955.4256.10744,875
8/11/201655.9956.3455.6356.17447,564
8/10/201655.8055.9655.4355.66570,553
8/9/201655.7856.0755.6255.81518,525
8/8/201655.8856.1455.6855.89418,009
8/5/201655.0755.8354.7155.70606,295
8/4/201654.3554.6054.0254.35391,567
8/3/201653.5654.6853.5654.41381,292
8/2/201654.2454.6953.1853.50582,566
8/1/201655.0855.1154.1954.31458,926
7/29/201654.5655.0954.3354.90743,493
7/28/201654.5755.0754.2154.91430,859
7/27/201654.4654.9454.2454.72688,964
7/26/201653.8354.5053.6654.46503,244
7/25/201653.8954.1953.7054.03541,662
7/22/201653.9254.0253.4153.861,241,959
7/21/201653.6854.6653.2853.671,008,053
7/20/201653.2753.5752.4253.451,058,189
7/19/201652.7153.5952.3852.89830,740
7/18/201652.8153.2552.4553.19533,980
7/15/201652.7653.1352.2152.81641,367
7/14/201652.3852.6252.0652.18710,953
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center