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.

DateOpenCloseChangeLowHighVolume
2024-03-27126.13127.40↑$1.27 (1.01%)125.50127.44682.90K
2024-03-26126.63125.40↓$1.23 (-0.97%)125.24127.24850.35K
2024-03-25125.32126.46↑$1.14 (0.91%)125.32127.251.28M
2024-03-22126.38125.59↓$0.79 (-0.63%)125.55126.591.06M
2024-03-21124.00126.10↑$2.10 (1.69%)123.42126.421.43M
2024-03-20121.51122.70↑$1.19 (0.98%)121.28123.00791.44K
2024-03-19121.09122.19↑$1.10 (0.91%)120.57122.641.03M
2024-03-18120.88120.96↑$0.08 (0.07%)120.60121.420.94M
2024-03-15118.87120.76↑$1.89 (1.59%)118.87121.391.34M
2024-03-14119.97120.00↑$0.03 (0.03%)118.84120.840.96M
2024-03-13119.44120.00↑$0.56 (0.47%)119.44120.66844.56K
2024-03-12119.16118.94↓$0.22 (-0.18%)118.29119.51862.54K
2024-03-11119.48118.82↓$0.66 (-0.55%)118.20120.140.96M
2024-03-08121.12120.20↓$0.92 (-0.76%)119.88122.25794.57K
2024-03-07121.46120.93↓$0.53 (-0.44%)120.90122.400.97M
2024-03-06122.00121.18↓$0.82 (-0.67%)120.05122.02893.67K
2024-03-05120.19121.49↑$1.30 (1.08%)120.19122.09808.75K
2024-03-04120.18120.87↑$0.69 (0.57%)120.12121.99803.36K
2024-03-01120.46120.07↓$0.39 (-0.32%)119.28120.530.97M
2024-02-29121.00120.32↓$0.68 (-0.56%)119.42121.430.97M
2024-02-28119.32120.43↑$1.11 (0.93%)119.24120.90706.57K
2024-02-27119.20119.71↑$0.51 (0.43%)118.43119.76523.11K
2024-02-26118.22118.65↑$0.43 (0.36%)118.22119.60812.23K
2024-02-23118.64118.58↓$0.06 (-0.05%)118.50120.09718.84K
2024-02-22117.94118.46↑$0.52 (0.44%)117.62119.00824.50K
2024-02-21116.24116.83↑$0.59 (0.51%)115.66116.90713.79K
2024-02-20117.11116.45↓$0.66 (-0.56%)116.19118.331.15M
2024-02-16118.10118.49↑$0.39 (0.33%)117.87119.23737.07K
2024-02-15117.22118.44↑$1.22 (1.04%)117.22119.051.09M
2024-02-14115.86116.69↑$0.83 (0.72%)114.97116.740.99M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$RJF She's gettin' ready to...

0 Like Report
AppleBigTech

$RJF Shorts talk the talk but cant walk the walk

0 Like Report
Modok

$RJF to the moon!!! lfG

0 Like Report
bulls_only

$RJF love cooking these little bears on here

0 Like Report
kairaae

$RJF 5 minute looks sexy

0 Like Report