Raymond James Financial Inc. (RJF) Historical Stock Data
163.85 ↓0.06 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RJF is up 0.13% a day on average. There have been 22 days where Raymond James Financial Inc. closed green and 8 days where RJF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 165.04 | 163.85 | ↓$1.19 (-0.72%) | 162.54 | 165.80 | 0.97M |
| 2025-12-11 | 165.45 | 163.91 | ↓$1.54 (-0.93%) | 163.30 | 166.84 | 1.44M |
| 2025-12-10 | 165.21 | 166.94 | ↑$1.73 (1.05%) | 164.78 | 167.68 | 1.74M |
| 2025-12-09 | 164.35 | 164.93 | ↑$0.58 (0.35%) | 164.35 | 167.16 | 1.18M |
| 2025-12-08 | 162.94 | 164.19 | ↑$1.25 (0.77%) | 162.54 | 165.47 | 1.04M |
| 2025-12-05 | 161.97 | 163.13 | ↑$1.16 (0.72%) | 161.87 | 164.06 | 1.12M |
| 2025-12-04 | 160.18 | 162.60 | ↑$2.42 (1.51%) | 160.18 | 163.34 | 1.34M |
| 2025-12-03 | 155.64 | 158.79 | ↑$3.15 (2.02%) | 155.64 | 158.90 | 881.26K |
| 2025-12-02 | 156.36 | 155.64 | ↓$0.72 (-0.46%) | 155.30 | 156.92 | 1.19M |
| 2025-12-01 | 155.61 | 155.83 | ↑$0.22 (0.14%) | 155.16 | 157.38 | 1.59M |
| 2025-11-28 | 156.20 | 156.54 | ↑$0.34 (0.22%) | 155.79 | 157.68 | 659.44K |
| 2025-11-26 | 154.91 | 155.75 | ↑$0.84 (0.54%) | 154.54 | 156.81 | 769.56K |
| 2025-11-25 | 153.48 | 154.54 | ↑$1.06 (0.69%) | 153.06 | 155.17 | 1.05M |
| 2025-11-24 | 152.69 | 153.15 | ↑$0.46 (0.30%) | 151.34 | 153.90 | 2.15M |
| 2025-11-21 | 151.85 | 152.99 | ↑$1.14 (0.75%) | 151.13 | 154.65 | 1.51M |
| 2025-11-20 | 159.59 | 151.33 | ↓$8.26 (-5.18%) | 150.69 | 160.71 | 1.85M |
| 2025-11-19 | 156.12 | 157.72 | ↑$1.60 (1.02%) | 155.28 | 158.42 | 0.95M |
| 2025-11-18 | 154.48 | 155.78 | ↑$1.30 (0.84%) | 153.27 | 157.00 | 1.25M |
| 2025-11-17 | 158.70 | 155.34 | ↓$3.36 (-2.12%) | 154.43 | 158.90 | 1.09M |
| 2025-11-14 | 159.59 | 158.73 | ↓$0.86 (-0.54%) | 158.49 | 160.98 | 1.20M |
| 2025-11-13 | 165.05 | 161.17 | ↓$3.88 (-2.35%) | 160.77 | 166.24 | 1.13M |
| 2025-11-12 | 164.04 | 165.91 | ↑$1.87 (1.14%) | 163.60 | 167.94 | 874.32K |
| 2025-11-11 | 161.91 | 163.51 | ↑$1.60 (0.99%) | 161.91 | 164.50 | 614.85K |
| 2025-11-10 | 163.45 | 161.93 | ↓$1.52 (-0.93%) | 160.04 | 164.61 | 1.03M |
| 2025-11-07 | 160.74 | 163.11 | ↑$2.37 (1.47%) | 159.60 | 163.20 | 0.91M |
| 2025-11-06 | 159.80 | 160.83 | ↑$1.03 (0.64%) | 159.17 | 161.80 | 1.16M |
| 2025-11-05 | 158.04 | 159.55 | ↑$1.51 (0.96%) | 157.59 | 160.20 | 748.69K |
| 2025-11-04 | 158.14 | 158.16 | ↑$0.02 (0.01%) | 157.17 | 159.43 | 1.13M |
| 2025-11-03 | 157.86 | 158.88 | ↑$1.02 (0.65%) | 157.07 | 159.62 | 1.18M |
| 2025-10-31 | 157.96 | 158.67 | ↑$0.71 (0.45%) | 157.05 | 159.40 | 1.18M |
Create an account or log in to view more rows.
$RJF overvalued
$RJF let’s go baby!
$RJF watch this fly!!!!
$RJF bear trap?
$RJF lmfao
lfg babies
$RJF I need a smoke after this trade
$RJF Don't hold!!! Buy it
$RJF the FOMO will be epic
$RJF recovery hasn’t even started yet.. imo
$RJF I warned you all fairly you morons.