RJF - Raymond James Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201991.1191.7990.4190.8890.88625,010
Dec 12, 201989.7091.4989.1591.0091.00847,100
Dec 11, 201989.4689.7889.1489.3389.33642,600
Dec 10, 201989.2490.0088.9989.4889.48442,200
Dec 09, 201989.9690.4589.4789.4789.47430,800
Dec 06, 201991.1191.2990.5190.5590.55756,900
Dec 05, 201989.4990.0789.3089.9189.91691,000
Dec 04, 201988.1389.3788.0588.7988.79628,900
Dec 03, 201987.2188.2786.2088.0088.00935,300
Dec 02, 201990.0090.1688.1288.2688.26680,900
Nov 29, 201990.1790.2089.4489.8289.82406,900
Nov 27, 201990.0090.5289.6790.4890.48511,500
Nov 26, 201989.3589.6788.7489.5289.52855,200
Nov 25, 201988.8189.7088.2889.5689.56756,200
Nov 22, 201988.3489.0788.0088.4188.41535,600
Nov 21, 201989.3789.5487.9288.1588.15712,000
Nov 20, 201988.6189.1688.0088.9788.97599,400
Nov 19, 201989.6189.9088.7589.2589.25510,900
Nov 18, 201989.1089.6388.2989.4489.44550,000
Nov 15, 201989.4290.1389.1189.4089.40771,600
Nov 14, 201987.9088.9387.9088.9388.93481,300
Nov 13, 201988.7789.0387.8188.3488.34527,800
Nov 12, 201989.1889.7988.7389.6289.62424,700
Nov 11, 201988.4889.3988.3589.1089.10501,900
Nov 08, 201988.7389.5988.1589.2989.29415,200
Nov 07, 201989.2389.9188.9489.0689.06626,200
Nov 06, 201987.8688.6387.7788.3388.33699,200
Nov 05, 201987.7088.3187.6888.1288.12713,800
Nov 04, 201986.0787.5185.7187.1087.10618,200
Nov 01, 201984.4285.6284.3285.1885.18472,000
Oct 31, 201984.8085.1582.9083.4983.49697,100
Oct 30, 201984.5385.6184.2885.2385.23959,600
Oct 29, 201984.4885.0684.2684.8584.851,233,100
Oct 28, 201985.3786.1584.4984.8084.801,133,000
Oct 25, 201983.1984.9582.9684.4884.48951,500
Oct 24, 201988.1188.1182.3183.9383.931,556,500
Oct 23, 201982.7984.0182.2483.9183.911,084,700
Oct 22, 201984.1184.3183.0483.1083.101,129,800
Oct 21, 201983.0084.6783.0084.1384.131,044,100
Oct 18, 201982.1382.8881.9182.6982.691,673,200
Oct 17, 201982.3782.8881.8382.4482.44826,800
Oct 16, 201982.6883.2181.6681.7081.70815,300
Oct 15, 201981.2682.9280.5282.8082.80924,400
Oct 14, 201979.9580.9279.3780.8680.861,912,400
Oct 11, 201980.0181.3680.0080.5880.58793,200
Oct 10, 201978.1279.0578.1278.3578.35805,200
Oct 09, 201977.4878.0577.0677.5777.57775,800
Oct 08, 201977.0377.3376.3376.4476.44950,100
Oct 07, 201978.2278.8477.7678.1378.13830,300
Oct 04, 201977.6378.7177.6378.6278.62769,600
Oct 03, 201977.8278.3075.4477.6377.631,668,900
Oct 02, 201978.2778.9077.2678.2078.201,804,700
Oct 01, 201981.7482.0978.3379.4079.401,662,600
Sep 30, 201983.8083.8082.2682.4682.46877,400
Sep 30, 20190.34 Dividend
Sep 27, 201985.2085.5783.1983.8783.531,431,900
Sep 26, 201984.6485.1883.8884.6784.33719,400
Sep 25, 201983.8885.0083.5884.7984.45778,800
Sep 24, 201984.4784.7382.6783.8183.471,026,000
Sep 23, 201983.4284.7583.0284.2983.95592,000
Sep 20, 201985.3685.5984.1284.2083.861,444,900
Sep 19, 201985.3285.5984.4985.1684.81955,500
Sep 18, 201985.9186.1384.7185.8685.51733,900
Sep 17, 201986.7887.0785.9586.3586.00825,200
Sep 16, 201986.1087.4085.8887.3587.001,055,400
Sep 13, 201987.2887.9086.8587.1186.761,024,800
Sep 12, 201985.0986.8284.6586.4186.06995,600
Sep 11, 201984.3785.8182.4885.7885.43704,700
Sep 10, 201982.7584.3482.4184.2983.95895,400
Sep 09, 201981.2282.6581.1082.2781.94935,600
Sep 06, 201980.1980.9979.5580.5680.23689,600
Sep 05, 201979.7380.9579.6279.9579.63619,500
Sep 04, 201977.7178.0877.4078.0377.71544,100
Sep 03, 201977.7277.8076.1976.9276.61770,600
Aug 30, 201978.9879.2778.1878.5178.19531,900
Aug 29, 201977.1878.4977.1878.2877.96518,500
Aug 28, 201975.0676.3374.8776.2475.93743,000
Aug 27, 201976.8977.1975.3875.6675.35839,100
Aug 26, 201977.1777.3476.0476.5576.24590,400
Aug 23, 201978.0378.6275.7876.2075.89926,600
Aug 22, 201978.2079.2177.9078.5678.241,481,800
Aug 21, 201977.1977.8076.9777.6677.35815,400
Aug 20, 201976.6477.0576.0076.6376.32921,400
Aug 19, 201977.1477.3876.0876.9376.62746,700
Aug 16, 201974.4976.2374.2875.7575.44717,600
Aug 15, 201973.7274.1073.2373.7573.45954,800
Aug 14, 201973.9474.8372.9473.3173.011,380,900
Aug 13, 201974.7077.1774.0675.9675.65611,800
Aug 12, 201975.6476.1174.4374.5674.26855,000
Aug 09, 201976.6077.5175.9376.7376.42949,100
Aug 08, 201976.7377.8776.2577.1076.79697,500
Aug 07, 201974.6576.3773.5075.9875.671,213,700
Aug 06, 201975.7776.8274.6176.6076.29863,200
Aug 05, 201975.8576.6474.2775.0174.711,535,600
Aug 02, 201977.9078.3176.5677.7577.431,170,300
Aug 01, 201980.4581.1077.5878.3077.981,112,100
Jul 31, 201981.8281.8480.0880.6780.341,013,500
Jul 30, 201981.8181.8180.8381.7881.45933,700
Jul 29, 201984.5284.5881.7881.8681.53950,000
Jul 26, 201983.1084.9483.0484.8384.49922,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...