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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 101.20 | 100.43 | ↓$0.77 (-0.76%) | 100.05 | 101.72 | 451.71K |
| 2023-09-28 | 99.76 | 100.84 | ↑$1.08 (1.08%) | 99.76 | 101.49 | 727.42K |
| 2023-09-27 | 100.20 | 99.55 | ↓$0.65 (-0.65%) | 98.90 | 100.52 | 835.04K |
| 2023-09-26 | 100.99 | 99.75 | ↓$1.24 (-1.23%) | 99.63 | 101.40 | 630.50K |
| 2023-09-25 | 100.50 | 101.87 | ↑$1.37 (1.36%) | 100.19 | 102.25 | 688.04K |
| 2023-09-22 | 102.30 | 101.21 | ↓$1.09 (-1.07%) | 100.99 | 102.70 | 1.02M |
| 2023-09-21 | 105.36 | 102.40 | ↓$2.96 (-2.81%) | 100.62 | 105.36 | 1.64M |
| 2023-09-20 | 106.94 | 106.51 | ↓$0.43 (-0.40%) | 106.35 | 108.21 | 524.62K |
| 2023-09-19 | 106.67 | 106.46 | ↓$0.21 (-0.20%) | 106.20 | 107.32 | 847.38K |
| 2023-09-18 | 107.24 | 107.16 | ↓$0.08 (-0.07%) | 106.34 | 107.47 | 535.80K |
| 2023-09-15 | 107.94 | 107.67 | ↓$0.27 (-0.25%) | 106.90 | 108.63 | 2.44M |
| 2023-09-14 | 107.19 | 108.66 | ↑$1.47 (1.37%) | 106.62 | 108.66 | 786.75K |
| 2023-09-13 | 108.47 | 106.20 | ↓$2.27 (-2.09%) | 105.53 | 108.49 | 876.54K |
| 2023-09-12 | 106.89 | 107.89 | ↑$1.00 (0.94%) | 106.89 | 108.56 | 796.40K |
| 2023-09-11 | 107.11 | 106.83 | ↓$0.28 (-0.26%) | 106.49 | 108.01 | 673.74K |
| 2023-09-08 | 104.29 | 106.33 | ↑$2.04 (1.96%) | 103.91 | 106.43 | 694.83K |
| 2023-09-07 | 104.91 | 103.96 | ↓$0.95 (-0.91%) | 103.51 | 105.47 | 1M |
| 2023-09-06 | 105.83 | 105.14 | ↓$0.69 (-0.65%) | 103.84 | 106.15 | 778.91K |
| 2023-09-05 | 106.25 | 106.28 | ↑$0.03 (0.03%) | 105.37 | 107.40 | 803.54K |
| 2023-09-01 | 105.38 | 106.41 | ↑$1.03 (0.98%) | 105.36 | 106.78 | 580.99K |
| 2023-08-31 | 105.32 | 104.59 | ↓$0.73 (-0.69%) | 104.03 | 105.32 | 663.68K |
| 2023-08-30 | 104.19 | 104.99 | ↑$0.80 (0.77%) | 103.67 | 105.17 | 771.35K |
| 2023-08-29 | 103.01 | 104.34 | ↑$1.33 (1.29%) | 102.70 | 104.64 | 649.16K |
| 2023-08-28 | 102.51 | 103.23 | ↑$0.72 (0.70%) | 101.54 | 103.81 | 620.62K |
| 2023-08-25 | 102.48 | 102.27 | ↓$0.21 (-0.20%) | 100.81 | 102.88 | 759.25K |
| 2023-08-24 | 102.22 | 101.96 | ↓$0.26 (-0.25%) | 101.85 | 103.94 | 0.94M |
| 2023-08-23 | 102.67 | 102.72 | ↑$0.05 (0.05%) | 102.06 | 103.18 | 1.05M |
| 2023-08-22 | 105.11 | 102.43 | ↓$2.68 (-2.55%) | 102.25 | 105.29 | 890.50K |
| 2023-08-21 | 105.51 | 104.84 | ↓$0.67 (-0.64%) | 104.07 | 105.86 | 563.16K |
| 2023-08-18 | 103.30 | 105.10 | ↑$1.80 (1.74%) | 103.30 | 105.62 | 596K |
Create an account or log in to view more rows.
$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.
$RJF bull flag
breakout!
$RJF come on I wana jump up and down
$RJF I actually want the market pullback 5% is pretty crazy how this market keep going and going