Raymond James Financial Inc. (RJF) Historical Stock Data
121.86 ↓0.09 (-0.07%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RJF is up 0.05% a day on average. There have been 19 days where Raymond James Financial Inc. closed green and 11 days where RJF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 121.50 | 121.86 | ↑$0.36 (0.30%) | 120.54 | 123.62 | 1.20M |
| 2024-04-25 | 123.00 | 121.95 | ↓$1.05 (-0.85%) | 117.83 | 123.00 | 2.90M |
| 2024-04-24 | 127.30 | 127.54 | ↑$0.24 (0.19%) | 126.89 | 128.24 | 1.32M |
| 2024-04-23 | 125.50 | 127.14 | ↑$1.64 (1.31%) | 125.46 | 127.80 | 1.12M |
| 2024-04-22 | 124.44 | 125.48 | ↑$1.04 (0.84%) | 123.00 | 126.23 | 809.99K |
| 2024-04-19 | 122.58 | 123.60 | ↑$1.02 (0.83%) | 122.29 | 123.82 | 3.04M |
| 2024-04-18 | 122.40 | 121.96 | ↓$0.44 (-0.36%) | 121.46 | 123.44 | 1.05M |
| 2024-04-17 | 123.44 | 121.94 | ↓$1.50 (-1.22%) | 121.87 | 124.03 | 1.15M |
| 2024-04-16 | 122.65 | 121.87 | ↓$0.78 (-0.64%) | 121.07 | 123.02 | 752.76K |
| 2024-04-15 | 124.18 | 122.52 | ↓$1.66 (-1.34%) | 122.31 | 126.00 | 1.41M |
| 2024-04-12 | 123.29 | 122.55 | ↓$0.74 (-0.60%) | 122.08 | 124.26 | 1.38M |
| 2024-04-11 | 126.82 | 124.50 | ↓$2.32 (-1.83%) | 124.47 | 127.33 | 1.56M |
| 2024-04-10 | 126.69 | 127.13 | ↑$0.44 (0.35%) | 125.77 | 128.02 | 0.98M |
| 2024-04-09 | 130.29 | 128.07 | ↓$2.22 (-1.70%) | 127.12 | 130.71 | 617.62K |
| 2024-04-08 | 129.05 | 129.99 | ↑$0.94 (0.73%) | 128.54 | 130.31 | 687.38K |
| 2024-04-05 | 127.88 | 128.29 | ↑$0.41 (0.32%) | 127.85 | 129.65 | 739.33K |
| 2024-04-04 | 130.70 | 127.41 | ↓$3.29 (-2.52%) | 127.36 | 131.19 | 823.04K |
| 2024-04-03 | 128.62 | 129.61 | ↑$0.99 (0.77%) | 128.45 | 130.00 | 734.33K |
| 2024-04-02 | 128.35 | 128.71 | ↑$0.36 (0.28%) | 127.41 | 129.43 | 0.95M |
| 2024-04-01 | 128.20 | 128.52 | ↑$0.32 (0.25%) | 126.69 | 128.62 | 764.24K |
| 2024-03-28 | 127.24 | 128.42 | ↑$1.18 (0.93%) | 127.24 | 128.72 | 1.02M |
| 2024-03-27 | 126.13 | 127.40 | ↑$1.27 (1.01%) | 125.50 | 127.44 | 682.90K |
| 2024-03-26 | 126.63 | 125.40 | ↓$1.23 (-0.97%) | 125.24 | 127.24 | 850.35K |
| 2024-03-25 | 125.32 | 126.46 | ↑$1.14 (0.91%) | 125.32 | 127.25 | 1.28M |
| 2024-03-22 | 126.38 | 125.59 | ↓$0.79 (-0.63%) | 125.55 | 126.59 | 1.06M |
| 2024-03-21 | 124.00 | 126.10 | ↑$2.10 (1.69%) | 123.42 | 126.42 | 1.43M |
| 2024-03-20 | 121.51 | 122.70 | ↑$1.19 (0.98%) | 121.28 | 123.00 | 791.44K |
| 2024-03-19 | 121.09 | 122.19 | ↑$1.10 (0.91%) | 120.57 | 122.64 | 1.03M |
| 2024-03-18 | 120.88 | 120.96 | ↑$0.08 (0.07%) | 120.60 | 121.42 | 0.94M |
| 2024-03-15 | 118.87 | 120.76 | ↑$1.89 (1.59%) | 118.87 | 121.39 | 1.34M |
Create an account or log in to view more rows.
$RJF She's gettin' ready to...
$RJF Shorts talk the talk but cant walk the walk
$RJF ready to explode
$RJF to the moon!!! lfG
$RJF what’s next bulls
$RJF nothing drops
$RJF love cooking these little bears on here
$RJF we need more volume
$RJF 5 minute looks sexy
$RJF Buy the dip.