Raymond James Financial Inc. (RJF) Historical Stock Data

100.43 ↓0.41 (-0.41%)
As of September 29, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, RJF is down -0.11% a day on average. There have been 12 days where Raymond James Financial Inc. closed green and 18 days where RJF closed red.

DateOpenCloseChangeLowHighVolume
2023-09-29101.20100.43↓$0.77 (-0.76%)100.05101.72451.71K
2023-09-2899.76100.84↑$1.08 (1.08%)99.76101.49727.42K
2023-09-27100.2099.55↓$0.65 (-0.65%)98.90100.52835.04K
2023-09-26100.9999.75↓$1.24 (-1.23%)99.63101.40630.50K
2023-09-25100.50101.87↑$1.37 (1.36%)100.19102.25688.04K
2023-09-22102.30101.21↓$1.09 (-1.07%)100.99102.701.02M
2023-09-21105.36102.40↓$2.96 (-2.81%)100.62105.361.64M
2023-09-20106.94106.51↓$0.43 (-0.40%)106.35108.21524.62K
2023-09-19106.67106.46↓$0.21 (-0.20%)106.20107.32847.38K
2023-09-18107.24107.16↓$0.08 (-0.07%)106.34107.47535.80K
2023-09-15107.94107.67↓$0.27 (-0.25%)106.90108.632.44M
2023-09-14107.19108.66↑$1.47 (1.37%)106.62108.66786.75K
2023-09-13108.47106.20↓$2.27 (-2.09%)105.53108.49876.54K
2023-09-12106.89107.89↑$1.00 (0.94%)106.89108.56796.40K
2023-09-11107.11106.83↓$0.28 (-0.26%)106.49108.01673.74K
2023-09-08104.29106.33↑$2.04 (1.96%)103.91106.43694.83K
2023-09-07104.91103.96↓$0.95 (-0.91%)103.51105.471M
2023-09-06105.83105.14↓$0.69 (-0.65%)103.84106.15778.91K
2023-09-05106.25106.28↑$0.03 (0.03%)105.37107.40803.54K
2023-09-01105.38106.41↑$1.03 (0.98%)105.36106.78580.99K
2023-08-31105.32104.59↓$0.73 (-0.69%)104.03105.32663.68K
2023-08-30104.19104.99↑$0.80 (0.77%)103.67105.17771.35K
2023-08-29103.01104.34↑$1.33 (1.29%)102.70104.64649.16K
2023-08-28102.51103.23↑$0.72 (0.70%)101.54103.81620.62K
2023-08-25102.48102.27↓$0.21 (-0.20%)100.81102.88759.25K
2023-08-24102.22101.96↓$0.26 (-0.25%)101.85103.940.94M
2023-08-23102.67102.72↑$0.05 (0.05%)102.06103.181.05M
2023-08-22105.11102.43↓$2.68 (-2.55%)102.25105.29890.50K
2023-08-21105.51104.84↓$0.67 (-0.64%)104.07105.86563.16K
2023-08-18103.30105.10↑$1.80 (1.74%)103.30105.62596K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

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
chickenEggs

$RJF come on I wana jump up and down

0 Like Report
activerunningtrade

$RJF I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report