$58.21 +1.56 (%) Raymond James Financial Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/29/201657.2557.8256.4156.65342,654
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
7/13/201651.7352.1251.1351.41609,376
7/12/201651.0052.3250.9352.05717,407
7/11/201650.6750.9550.0850.21562,343
7/8/201649.8650.5349.8650.04758,615
7/7/201647.9348.9647.9348.941,166,025
7/6/201646.5747.9746.3047.881,204,255
7/5/201647.8947.9246.7347.16862,003
7/1/201648.8049.4948.3148.63713,535
6/30/201648.5749.3248.0249.301,679,048
6/29/201647.5848.5146.9248.48940,561
6/28/201647.5847.9746.7547.291,245,085
6/27/201647.4147.7046.5447.011,492,477
6/24/201649.9950.6848.3148.891,983,491
6/23/201653.6254.0053.3353.98649,157
6/22/201652.5153.0452.5152.64487,900
6/21/201652.8653.0952.1352.42360,655
6/20/201653.2353.6552.6152.66461,843
6/17/201652.0452.7551.8552.041,090,077
6/16/201651.4652.0050.8251.97542,252
6/15/201651.8052.9051.6752.00726,996
6/14/201651.9252.2251.0551.37781,815
6/13/201652.5553.2952.1852.26846,574
6/10/201653.2353.3052.6852.86853,329
6/9/201654.8454.8453.9954.23894,414
6/8/201655.2955.5255.0755.18597,692
6/7/201656.4056.4055.3255.32856,849
6/6/201655.4356.6955.2356.19960,276
6/3/201654.5955.6054.1855.341,816,738
6/2/201655.9356.5855.9256.58719,707
6/1/201655.3456.3354.8656.21702,421
5/31/201655.5256.1955.4556.071,466,157
5/27/201654.4255.3954.1755.39977,459
5/26/201654.3054.5053.8154.48665,418
5/25/201653.9954.5953.6654.30461,781
5/24/201652.7853.5752.5753.56626,393
5/23/201652.4052.5752.0952.32673,603
5/20/201651.8052.7551.8052.39663,136
5/19/201652.2552.6850.9051.57632,862
5/18/201650.8352.9650.8252.601,142,460
5/17/201650.5551.3650.2650.80601,340
5/16/201650.5551.2550.3950.77491,408
5/13/201651.2052.0050.2250.41513,008
5/12/201651.6152.0250.6751.29852,604
5/11/201652.1952.2651.1351.22798,222
5/10/201650.8452.3350.6352.26826,021
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center