Raymond James Financial Inc $51.66

down -0.04


31/7/2014 09:59 AM  |  NYSE : RJF  
Industries : Financial Services / Investment Brokerage - Regional
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RJF historical data

Date Open High Low Close Volume
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
5/7/201449.0149.6548.4149.65448,719
5/6/201449.4849.5748.8048.82454,297
5/5/201449.3349.8048.8849.76458,713
5/2/201449.5750.1049.5749.74550,985
5/1/201449.7649.9249.0549.52741,442
4/30/201449.1749.7648.7849.70676,885
4/29/201449.5449.7349.2149.33616,674
4/28/201449.8550.0348.3849.08637,645
4/25/201449.9149.9149.0349.75945,892
4/24/201450.2150.7849.4850.121,428,963
4/23/201451.1051.4450.0950.52958,579
4/22/201450.3451.3950.1851.15563,785
4/21/201450.2350.4449.9550.24730,128
4/17/201450.3950.8850.1650.21692,487
4/16/201450.0750.3849.7250.34493,740
4/15/201449.4949.8848.7449.58618,136
4/14/201449.9250.1548.7849.34626,742
4/11/201449.9150.1949.2249.35743,654
4/10/201452.3252.3250.4050.40806,781
4/9/201452.0852.4351.6952.22788,000
4/8/201452.0552.3451.4351.86614,617
4/7/201453.3253.5551.5052.041,036,683
4/4/201456.0056.0153.3253.53900,400
4/3/201456.1956.2055.4855.65912,587
4/2/201455.5556.1555.4256.04650,103
4/1/201456.2956.3254.9255.581,447,348
3/31/201455.0055.9754.8355.931,419,857
3/28/201453.2754.5253.2754.501,139,930
3/27/201453.5053.6452.9453.391,368,728
3/26/201454.3854.8353.5053.50723,399
3/25/201454.3254.5153.5054.19718,773
3/24/201454.1554.5653.4954.05576,188
3/21/201454.6254.7553.8354.011,221,143
3/20/201452.8854.5052.7554.34916,875
3/19/201452.6452.8752.0952.60474,073
3/18/201452.9153.0252.5852.66424,382
3/17/201452.2953.1152.2052.84412,919
3/14/201452.1452.6451.7751.83461,674
3/13/201453.3153.4652.1452.33441,299
3/12/201452.5853.1152.1653.05577,340
3/11/201453.7053.8752.9152.98562,959
3/10/201453.6554.0353.4253.65452,387
Trading Center