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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 95.75 | 91.99 | ↓$3.76 (-3.93%) | 91.72 | 95.95 | 1.32M |
| 2022-05-17 | 96.35 | 96.92 | ↑$0.57 (0.59%) | 95.45 | 97.00 | 897.50K |
| 2022-05-16 | 94.73 | 94.15 | ↓$0.58 (-0.61%) | 92.94 | 95.17 | 798.70K |
| 2022-05-13 | 93.44 | 94.99 | ↑$1.55 (1.66%) | 93.00 | 95.95 | 873.61K |
| 2022-05-12 | 92.05 | 92.00 | ↓$0.05 (-0.05%) | 89.83 | 93.13 | 1.10M |
| 2022-05-11 | 93.43 | 92.95 | ↓$0.48 (-0.51%) | 92.86 | 96.17 | 1.14M |
| 2022-05-10 | 94.77 | 93.74 | ↓$1.03 (-1.09%) | 92.14 | 95.39 | 1.37M |
| 2022-05-09 | 95.59 | 93.63 | ↓$1.96 (-2.05%) | 93.15 | 95.87 | 1.24M |
| 2022-05-06 | 98.45 | 97.22 | ↓$1.23 (-1.25%) | 96.18 | 98.45 | 0.91M |
| 2022-05-05 | 101.45 | 99.27 | ↓$2.18 (-2.15%) | 97.52 | 101.91 | 0.91M |
| 2022-05-04 | 100.68 | 103.23 | ↑$2.55 (2.53%) | 98.43 | 103.32 | 896.90K |
| 2022-05-03 | 98.87 | 100.35 | ↑$1.48 (1.50%) | 98.15 | 100.93 | 1.09M |
| 2022-05-02 | 97.73 | 98.43 | ↑$0.70 (0.72%) | 95.79 | 99.40 | 1.27M |
| 2022-04-29 | 103.77 | 97.46 | ↓$6.31 (-6.08%) | 97.20 | 103.77 | 1.67M |
| 2022-04-28 | 102.46 | 104.04 | ↑$1.58 (1.54%) | 98.91 | 105.00 | 2.46M |
| 2022-04-27 | 99.95 | 100.42 | ↑$0.47 (0.47%) | 99.95 | 101.99 | 1.48M |
| 2022-04-26 | 102.69 | 100.03 | ↓$2.66 (-2.59%) | 99.94 | 103.08 | 0.98M |
| 2022-04-25 | 102.21 | 103.97 | ↑$1.76 (1.72%) | 101.39 | 104.17 | 1.56M |
| 2022-04-22 | 109.48 | 103.52 | ↓$5.96 (-5.44%) | 103.36 | 109.48 | 1.90M |
| 2022-04-21 | 115.00 | 109.76 | ↓$5.24 (-4.56%) | 109.43 | 115.20 | 1.33M |
| 2022-04-20 | 113.89 | 113.79 | ↓$0.10 (-0.09%) | 112.88 | 114.39 | 890.83K |
| 2022-04-19 | 111.15 | 113.05 | ↑$1.90 (1.71%) | 111.15 | 113.41 | 1.01M |
| 2022-04-18 | 110.67 | 110.92 | ↑$0.25 (0.23%) | 108.89 | 111.47 | 0.91M |
| 2022-04-14 | 112.01 | 111.80 | ↓$0.21 (-0.19%) | 111.72 | 113.78 | 1.86M |
| 2022-04-13 | 107.46 | 111.64 | ↑$4.18 (3.89%) | 107.00 | 111.98 | 1.68M |
| 2022-04-12 | 108.50 | 108.18 | ↓$0.32 (-0.29%) | 107.73 | 109.61 | 0.98M |
| 2022-04-11 | 107.67 | 108.10 | ↑$0.43 (0.40%) | 107.36 | 110.27 | 1.20M |
| 2022-04-08 | 107.25 | 108.62 | ↑$1.37 (1.28%) | 107.11 | 109.56 | 1.18M |
| 2022-04-07 | 106.66 | 106.54 | ↓$0.12 (-0.11%) | 104.86 | 107.30 | 1.43M |
| 2022-04-06 | 108.62 | 106.89 | ↓$1.73 (-1.59%) | 106.28 | 108.72 | 1.34M |
Create an account or log in to view more rows.
$RJF bounce back baby
$RJF to the moon!!! lfG
$RJF LFFGG
$RJF nice day!
$RJF The United States stock market is going to crash.
$RJF Lol she wants higher
$RJF every dip gets bought up.
$RJF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$RJF Bullish AF ??
$RJF very normal lol sike