Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Raymond James Financial
(NY:
RJF
)
126.42
+0.82 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
4.385
4.385
4.369
4.353
849,112
-0.02(-0.39%)
Oct 30, 2003
4.392
4.392
4.354
4.370
368,129
-0.02(-0.37%)
Oct 29, 2003
4.307
4.390
4.307
4.386
645,058
+0.08(+1.91%)
Oct 28, 2003
4.269
4.306
4.269
4.304
572,599
+0.05(+1.15%)
Oct 27, 2003
4.250
4.295
4.223
4.255
483,898
+0.01(+0.33%)
Oct 24, 2003
4.237
4.252
4.207
4.241
1,007,774
+0.00(+0.10%)
Oct 23, 2003
4.162
4.258
4.153
4.237
1,834,399
+0.13(+3.06%)
Oct 22, 2003
4.045
4.142
4.034
4.111
1,325,098
+0.07(+1.64%)
Oct 21, 2003
4.032
4.081
4.019
4.045
590,505
+0.03(+0.85%)
Oct 20, 2003
4.032
4.051
4.008
4.011
491,810
-0.03(-0.66%)
Oct 17, 2003
4.066
4.066
3.981
4.037
683,371
-0.03(-0.68%)
Oct 16, 2003
4.081
4.089
4.056
4.065
523,876
-0.04(-0.91%)
Oct 15, 2003
4.135
4.160
4.087
4.103
612,576
-0.03(-0.65%)
Oct 14, 2003
4.152
4.152
4.097
4.129
840,783
-0.03(-0.72%)
Oct 13, 2003
4.082
4.159
4.082
4.159
1,069,823
+0.08(+1.88%)
Oct 10, 2003
4.108
4.125
4.076
4.082
598,834
-0.02(-0.60%)
Oct 09, 2003
4.159
4.162
4.101
4.107
667,130
-0.02(-0.59%)
Oct 08, 2003
4.162
4.182
4.132
4.131
750,000
-0.02(-0.46%)
Oct 07, 2003
4.115
4.162
4.115
4.151
532,621
+0.01(+0.34%)
Oct 06, 2003
4.108
4.159
4.096
4.137
413,937
+0.05(+1.28%)
Oct 03, 2003
4.160
4.160
4.078
4.084
573,848
+0.01(+0.16%)
Oct 02, 2003
4.018
4.078
4.017
4.078
949,057
+0.09(+2.38%)
Oct 01, 2003
3.890
3.992
3.890
3.983
620,072
+0.10(+2.67%)
Sep 30, 2003
3.889
3.917
3.867
3.879
630,483
-0.01(-0.38%)
Sep 29, 2003
3.853
3.904
3.826
3.894
386,868
+0.06(+1.53%)
Sep 26, 2003
3.895
3.900
3.836
3.836
613,826
-0.06(-1.56%)
Sep 25, 2003
3.919
3.924
3.886
3.897
518,878
-0.01(-0.14%)
Sep 24, 2003
3.984
3.988
3.902
3.902
396,030
-0.07(-1.67%)
Sep 23, 2003
3.988
3.999
3.924
3.968
514,714
-0.04(-1.04%)
Sep 22, 2003
4.044
4.044
3.968
4.010
321,904
-0.03(-0.84%)
Sep 19, 2003
4.089
4.089
4.034
4.044
767,491
-0.05(-1.30%)
Sep 18, 2003
4.002
4.107
3.997
4.097
765,408
+0.13(+3.25%)
Sep 17, 2003
4.013
4.024
3.947
3.968
255,275
-0.02(-0.56%)
Sep 16, 2003
4.003
4.003
3.970
3.990
308,162
+0.02(+0.51%)
Sep 15, 2003
3.945
3.970
3.914
3.970
505,552
+0.03(+0.65%)
Sep 12, 2003
3.898
3.953
3.869
3.945
411,438
+0.05(+1.18%)
Sep 11, 2003
3.870
3.909
3.870
3.899
353,137
+0.02(+0.47%)
Sep 10, 2003
3.970
3.974
3.851
3.881
739,589
-0.10(-2.52%)
Sep 09, 2003
3.957
4.003
3.954
3.981
504,720
+0.02(+0.54%)
Sep 08, 2003
3.960
3.979
3.926
3.960
546,780
+0.01(+0.27%)
Sep 05, 2003
4.031
4.031
3.930
3.949
359,800
-0.07(-1.62%)
Sep 04, 2003
3.968
4.015
3.962
4.014
947,391
+0.05(+1.37%)
Sep 03, 2003
3.901
4.024
3.901
3.960
1,560,384
+0.03(+0.82%)
Sep 02, 2003
3.826
3.937
3.815
3.928
702,110
+0.11(+2.88%)
Aug 29, 2003
3.831
3.833
3.786
3.818
417,685
-0.02(-0.64%)
Aug 28, 2003
3.735
3.842
3.731
3.842
693,781
+0.09(+2.42%)
Aug 27, 2003
3.747
3.794
3.720
3.751
483,898
+0.01(+0.14%)
Aug 26, 2003
3.799
3.810
3.695
3.746
1,230,567
-0.05(-1.32%)
Aug 25, 2003
3.867
3.868
3.773
3.796
814,964
-0.09(-2.23%)
Aug 22, 2003
3.966
3.981
3.872
3.883
470,155
-0.06(-1.57%)
Aug 21, 2003
3.948
3.986
3.930
3.945
661,716
+0.00(+0.08%)
Aug 20, 2003
3.840
3.941
3.822
3.941
852,027
+0.05(+1.23%)
Aug 19, 2003
3.895
3.895
3.844
3.893
739,589
+0.00(+0.00%)
Aug 18, 2003
3.895
3.900
3.872
3.893
495,558
-0.01(-0.19%)
Aug 15, 2003
3.901
3.906
3.842
3.901
232,787
+0.00(+0.08%)
Aug 14, 2003
3.872
3.902
3.855
3.898
450,583
+0.02(+0.58%)
Aug 13, 2003
3.885
3.901
3.852
3.875
521,793
-0.01(-0.25%)
Aug 12, 2003
3.773
3.885
3.773
3.885
865,353
+0.11(+2.83%)
Aug 11, 2003
3.775
3.802
3.720
3.778
495,974
-0.02(-0.62%)
Aug 08, 2003
3.735
3.837
3.735
3.802
1,441,284
+0.07(+1.77%)
Aug 07, 2003
3.622
3.735
3.602
3.735
1,104,387
+0.10(+2.88%)
Aug 06, 2003
3.562
3.646
3.544
3.631
812,466
+0.09(+2.66%)
Aug 05, 2003
3.591
3.627
3.517
3.537
589,672
-0.07(-1.92%)
Aug 04, 2003
3.627
3.628
3.516
3.606
703,359
-0.02(-0.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.