$54.20 0.00 (%) Raymond James Financial Inc - NYSE

Sep. 29, 2014 | 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
9/29/201454.0454.3653.8054.20364,175
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
9/4/201454.9355.2754.6154.88691,852
9/3/201455.1555.5054.4954.71454,346
9/2/201454.9455.8254.7454.95821,778
8/29/201454.4654.7353.9954.64378,952
8/28/201454.1154.6453.6554.35368,969
8/27/201454.9354.9954.1254.29484,274
8/26/201454.8655.2154.8354.88564,160
8/25/201454.2555.0354.1254.70568,656
8/22/201453.9054.5053.6954.09498,938
8/21/201453.2454.1153.1554.02756,634
8/20/201452.5553.2252.4053.03472,541
8/19/201452.7352.9552.5352.53511,235
8/18/201452.4952.7652.1652.60415,078
8/15/201452.4352.5051.4652.00580,628
8/14/201452.1152.2151.8152.11301,714
8/13/201451.8352.2551.7852.01398,714
8/12/201451.6251.9051.4351.68701,483
8/11/201451.4352.0051.0651.571,015,253
8/8/201450.1351.1349.8851.08796,549
8/7/201450.7350.8649.8550.01428,910
8/6/201449.9650.7849.9650.50277,620
8/5/201450.2450.5649.8950.23523,707
8/4/201450.4750.7050.0250.63345,401
8/1/201450.6251.0949.6650.37770,024
7/31/201451.9651.9650.7750.95929,297
7/30/201450.6851.8050.5551.70703,443
7/29/201450.6550.8950.2750.27609,264
7/28/201450.5050.8350.0750.67757,450
7/25/201451.0251.1950.2950.67957,606
7/24/201453.5453.5550.8651.461,766,862
7/23/201450.1650.4249.9450.24396,824
7/22/201450.1850.4950.0050.24417,916
7/21/201449.6850.0049.5749.80374,153
7/18/201449.6250.2349.6150.06332,053
7/17/201449.1749.6349.1149.50780,229
7/16/201449.9150.2849.0449.52841,662
7/15/201449.8950.2649.4149.67272,841
7/14/201450.0950.1949.6249.70237,292
7/11/201449.0549.5248.9349.51292,283
7/10/201448.9749.7448.9149.31397,250
7/9/201450.3250.5649.8450.00456,093
7/8/201450.9651.0050.1450.36496,251
7/7/201451.4751.5251.0551.21327,276
7/3/201451.1651.7650.6651.74254,359
7/2/201450.8651.3750.6750.75327,343
7/1/201450.8951.3950.7951.03999,687
6/30/201450.5650.9850.5150.73703,271
6/27/201450.0350.8150.0350.48511,911
6/26/201450.3850.6149.7150.50458,243
6/25/201449.9650.7749.8550.61441,813
6/24/201450.5951.1650.1550.18744,967
6/23/201450.5550.9050.1050.83534,032
6/20/201450.0850.5950.0050.50792,902
6/19/201450.8150.9449.7350.01378,533
6/18/201450.3050.7449.8750.71594,704
6/17/201448.6950.6548.5350.41867,677
6/16/201448.8249.0048.5148.66327,591
6/13/201449.0949.2448.7948.97257,891
6/12/201448.9749.3748.7348.89426,284
6/11/201449.7749.7749.0149.16494,073
6/10/201450.3550.3749.6350.09500,538
6/9/201449.8550.6449.8550.49433,068
6/6/201449.5550.0549.5349.86522,515
6/5/201449.3049.7748.8349.51240,005
6/4/201448.6449.2148.5549.17367,731
6/3/201448.8048.9248.4648.81476,015
6/2/201448.5948.9147.8748.90537,310
5/30/201448.2048.6348.1048.40620,901
5/29/201448.8448.9048.1048.25862,677
5/28/201449.0149.2048.5748.59508,395
5/27/201448.9049.4148.6549.10512,977
5/23/201448.5348.9148.4548.63421,549
5/22/201448.2748.7547.8148.55645,137
5/21/201447.6248.7247.4948.40518,422
5/20/201448.9549.0647.9248.14413,301
5/19/201448.2949.1948.2949.06234,809
5/16/201448.3148.5747.9848.52389,645
5/15/201449.3149.3548.0148.29609,336
5/14/201450.1250.3049.5249.61408,520
5/13/201450.8651.3650.2750.28644,958
5/12/201449.6651.2049.4251.031,006,891
5/9/201449.1349.5148.8049.30451,903
5/8/201449.4750.2249.1649.22469,705
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center