U.S. Markets close in 5 hrs 17 mins

Raymond James Financial, Inc. (RJF)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.90+0.28 (+0.37%)
As of 10:43AM EDT. Market open.
People also watch
SFLMWDRSEICPJC
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201776.8677.4476.5776.9076.9071,679
Jun 23, 201777.7277.7276.4276.6276.621,470,700
Jun 22, 201777.3277.4576.5977.1977.19429,700
Jun 21, 201778.1778.3977.5277.6877.68788,200
Jun 20, 201778.8778.8778.0078.1578.15525,600
Jun 19, 201778.9579.3978.4979.0679.06804,600
Jun 16, 201778.6778.9778.0278.4778.47860,000
Jun 15, 201778.2679.2078.2178.6378.63369,300
Jun 14, 201778.1278.9977.1978.9478.94594,900
Jun 13, 201779.0979.5578.3578.9178.91711,100
Jun 12, 201778.3879.4278.2878.7378.73937,300
Jun 09, 201776.8178.6176.8178.2978.29766,300
Jun 08, 201773.9676.5473.8276.0876.081,077,300
Jun 07, 201773.8974.3673.3073.9673.96568,900
Jun 06, 201772.9673.9172.5673.5973.59749,300
Jun 05, 201773.5074.4673.3973.7973.79431,900
Jun 02, 201773.1773.7372.6673.3373.33566,900
Jun 01, 201772.8473.8272.0873.8173.81882,600
May 31, 201773.0573.0571.3572.2772.27947,600
May 30, 201773.1673.4572.4373.0073.00417,900
May 26, 201773.4373.8273.1373.6873.68534,800
May 25, 201773.3573.9972.9473.6473.64434,300
May 24, 201773.2873.5572.3172.8572.85563,000
May 23, 201772.7473.5171.5473.3173.31713,400
May 22, 201773.5173.5172.4373.1773.17624,800
May 19, 201772.4673.5472.0573.0173.01565,400
May 18, 201771.7372.9371.3872.2072.201,139,200
May 17, 201776.8076.8071.6071.7871.781,312,300
May 16, 201775.8276.8175.7176.8076.80579,000
May 15, 201774.8075.8374.4175.7175.71910,600
May 12, 201774.3974.7973.9174.4174.41640,400
May 11, 201775.2075.4374.0174.9574.95553,800
May 10, 201775.3675.5874.8075.5175.51408,600
May 09, 201775.7576.2875.3375.5275.52513,800
May 08, 201776.0176.1075.0375.6375.63494,500
May 05, 201776.7476.8975.6676.0076.00673,000
May 04, 201777.0577.3975.9976.4176.41620,200
May 03, 201775.5576.5075.3476.4576.45561,800
May 02, 201775.3176.1375.2075.8375.83843,600
May 01, 201775.0075.6974.3474.9574.95627,900
Apr 28, 201774.8575.0074.1274.5274.52935,900
Apr 27, 201775.8176.7673.5274.9074.901,288,200
Apr 26, 201775.2276.2675.0575.7475.74722,900
Apr 25, 201775.8976.0075.0975.1975.19560,800
Apr 24, 201775.1475.4674.7275.0875.08751,200
Apr 21, 201774.0074.4972.8973.2173.21681,700
Apr 20, 201773.4574.2972.4974.1674.161,336,100
Apr 19, 201773.8174.2772.7172.8272.821,468,500
Apr 18, 201773.0673.9872.1873.0773.07648,400
Apr 17, 201772.8773.7972.3473.7273.72452,900
Apr 13, 201773.2674.0772.6072.6272.62972,400
Apr 12, 201774.7074.8573.5573.7673.76791,500
Apr 11, 201774.8075.0673.7274.7574.75822,700
Apr 10, 201775.7476.2274.7075.3675.36533,700
Apr 07, 201775.0776.2474.6375.8275.82891,900
Apr 06, 201774.6575.9473.8775.6475.64645,500
Apr 05, 201776.6076.8174.4174.5174.51897,700
Apr 04, 201776.0176.5575.6575.9275.92733,400
Apr 03, 201776.2976.5675.0776.2676.261,163,500
Mar 31, 201775.9876.7675.6876.2676.26950,000
Mar 30, 201774.7576.1274.7576.0976.09583,600
Mar 30, 20170.22 Dividend
Mar 29, 201775.0775.1574.2474.9474.72595,100
Mar 28, 201773.5975.5973.5975.1174.89651,300
Mar 27, 201772.8673.8372.1373.7673.541,006,200
Mar 24, 201775.0275.5174.1374.6874.46885,900
Mar 23, 201774.2075.6174.1774.8574.631,079,400
Mar 22, 201773.2574.7572.7174.3174.091,065,800
Mar 21, 201777.8877.8873.7073.9173.691,269,600
Mar 20, 201777.9078.5377.0077.6577.421,886,100
Mar 17, 201777.7778.0377.1377.9077.6723,045,100
Mar 16, 201777.6078.4577.1977.9177.681,389,900
Mar 15, 201778.5678.7176.7377.2176.981,655,700
Mar 14, 201778.8378.8877.2878.2378.00841,100
Mar 13, 201780.1580.3978.9579.0778.841,608,600
Mar 10, 201779.1579.7178.3679.3079.07511,000
Mar 09, 201779.0679.6278.7679.2278.99415,400
Mar 08, 201779.8480.1078.6478.6778.44426,900
Mar 07, 201779.1379.3278.4478.6978.46481,800
Mar 06, 201779.1079.6678.6979.1778.94457,000
Mar 03, 201779.4780.0978.9479.7979.56373,500
Mar 02, 201781.1381.1379.4079.5179.28522,800
Mar 01, 201779.8181.9279.8181.0480.80862,200
Feb 28, 201779.1579.2077.5978.5678.33679,700
Feb 27, 201778.5079.4378.0479.4179.18400,600
Feb 24, 201777.5778.7777.5778.4978.26544,800
Feb 23, 201779.5979.5978.3078.5378.30624,000
Feb 22, 201778.6680.0578.6679.6579.42560,400
Feb 21, 201779.1679.4278.8079.2479.01500,900
Feb 17, 201778.1678.9477.9178.8678.63403,500
Feb 16, 201779.2779.2778.4179.0778.84519,200
Feb 15, 201778.7779.2278.1979.0678.83349,900
Feb 14, 201777.2878.6477.0978.2778.04882,300
Feb 13, 201777.4878.0877.4377.5877.35528,800
Feb 10, 201778.0078.0076.8876.9076.67410,400
Feb 09, 201776.9577.7476.6177.5577.32412,100
Feb 08, 201776.3876.5375.3376.4576.23539,800
Feb 07, 201776.9677.2576.5276.9076.67749,700
Feb 06, 201775.8276.8375.7876.5776.35499,200
Feb 03, 201775.4076.7275.2276.3576.13506,800
*Close price adjusted for dividends and splits.
Loading more data...