Raymond James Financial Inc. (RJF) Historical Stock Data
128.60 ↑1.19 (0.94%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RJF is up 0.28% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 119.97 | 120.00 | ↑$0.03 (0.03%) | 118.84 | 120.84 | 0.96M |
2024-03-13 | 119.44 | 120.00 | ↑$0.56 (0.47%) | 119.44 | 120.66 | 844.56K |
2024-03-12 | 119.16 | 118.94 | ↓$0.22 (-0.18%) | 118.29 | 119.51 | 862.54K |
2024-03-11 | 119.48 | 118.82 | ↓$0.66 (-0.55%) | 118.20 | 120.14 | 0.96M |
2024-03-08 | 121.12 | 120.20 | ↓$0.92 (-0.76%) | 119.88 | 122.25 | 794.57K |
2024-03-07 | 121.46 | 120.93 | ↓$0.53 (-0.44%) | 120.90 | 122.40 | 0.97M |
2024-03-06 | 122.00 | 121.18 | ↓$0.82 (-0.67%) | 120.05 | 122.02 | 893.67K |
2024-03-05 | 120.19 | 121.49 | ↑$1.30 (1.08%) | 120.19 | 122.09 | 808.75K |
2024-03-04 | 120.18 | 120.87 | ↑$0.69 (0.57%) | 120.12 | 121.99 | 803.36K |
2024-03-01 | 120.46 | 120.07 | ↓$0.39 (-0.32%) | 119.28 | 120.53 | 0.97M |
2024-02-29 | 121.00 | 120.32 | ↓$0.68 (-0.56%) | 119.42 | 121.43 | 0.97M |
2024-02-28 | 119.32 | 120.43 | ↑$1.11 (0.93%) | 119.24 | 120.90 | 706.57K |
2024-02-27 | 119.20 | 119.71 | ↑$0.51 (0.43%) | 118.43 | 119.76 | 523.11K |
2024-02-26 | 118.22 | 118.65 | ↑$0.43 (0.36%) | 118.22 | 119.60 | 812.23K |
2024-02-23 | 118.64 | 118.58 | ↓$0.06 (-0.05%) | 118.50 | 120.09 | 718.84K |
2024-02-22 | 117.94 | 118.46 | ↑$0.52 (0.44%) | 117.62 | 119.00 | 824.50K |
2024-02-21 | 116.24 | 116.83 | ↑$0.59 (0.51%) | 115.66 | 116.90 | 713.79K |
2024-02-20 | 117.11 | 116.45 | ↓$0.66 (-0.56%) | 116.19 | 118.33 | 1.15M |
2024-02-16 | 118.10 | 118.49 | ↑$0.39 (0.33%) | 117.87 | 119.23 | 737.07K |
2024-02-15 | 117.22 | 118.44 | ↑$1.22 (1.04%) | 117.22 | 119.05 | 1.09M |
2024-02-14 | 115.86 | 116.69 | ↑$0.83 (0.72%) | 114.97 | 116.74 | 0.99M |
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.