Raymond James Financial Inc (RJF) Historical Stock Data

91.99 ↓4.93 (-5.09%)
As of Market Close on May 18th, 2022.

Historical Data

In the past 30 trading days, RJF is down -0.48% a day on average. There have been 13 days where Raymond James Financial Inc closed green and 17 days where RJF closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1895.7591.99↓$3.76 (-3.93%)91.7295.951.32M
2022-05-1796.3596.92↑$0.57 (0.59%)95.4597.00897.50K
2022-05-1694.7394.15↓$0.58 (-0.61%)92.9495.17798.70K
2022-05-1393.4494.99↑$1.55 (1.66%)93.0095.95873.61K
2022-05-1292.0592.00↓$0.05 (-0.05%)89.8393.131.10M
2022-05-1193.4392.95↓$0.48 (-0.51%)92.8696.171.14M
2022-05-1094.7793.74↓$1.03 (-1.09%)92.1495.391.37M
2022-05-0995.5993.63↓$1.96 (-2.05%)93.1595.871.24M
2022-05-0698.4597.22↓$1.23 (-1.25%)96.1898.450.91M
2022-05-05101.4599.27↓$2.18 (-2.15%)97.52101.910.91M
2022-05-04100.68103.23↑$2.55 (2.53%)98.43103.32896.90K
2022-05-0398.87100.35↑$1.48 (1.50%)98.15100.931.09M
2022-05-0297.7398.43↑$0.70 (0.72%)95.7999.401.27M
2022-04-29103.7797.46↓$6.31 (-6.08%)97.20103.771.67M
2022-04-28102.46104.04↑$1.58 (1.54%)98.91105.002.46M
2022-04-2799.95100.42↑$0.47 (0.47%)99.95101.991.48M
2022-04-26102.69100.03↓$2.66 (-2.59%)99.94103.080.98M
2022-04-25102.21103.97↑$1.76 (1.72%)101.39104.171.56M
2022-04-22109.48103.52↓$5.96 (-5.44%)103.36109.481.90M
2022-04-21115.00109.76↓$5.24 (-4.56%)109.43115.201.33M
2022-04-20113.89113.79↓$0.10 (-0.09%)112.88114.39890.83K
2022-04-19111.15113.05↑$1.90 (1.71%)111.15113.411.01M
2022-04-18110.67110.92↑$0.25 (0.23%)108.89111.470.91M
2022-04-14112.01111.80↓$0.21 (-0.19%)111.72113.781.86M
2022-04-13107.46111.64↑$4.18 (3.89%)107.00111.981.68M
2022-04-12108.50108.18↓$0.32 (-0.29%)107.73109.610.98M
2022-04-11107.67108.10↑$0.43 (0.40%)107.36110.271.20M
2022-04-08107.25108.62↑$1.37 (1.28%)107.11109.561.18M
2022-04-07106.66106.54↓$0.12 (-0.11%)104.86107.301.43M
2022-04-06108.62106.89↓$1.73 (-1.59%)106.28108.721.34M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$RJF The United States stock market is going to crash.

0 Like Report
MonsterEnergyDranks

$RJF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report