RJF - Raymond James Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201978.0378.6275.7876.2076.20926,600
Aug 22, 201978.2079.2177.9078.5678.561,481,800
Aug 21, 201977.1977.8076.9777.6677.66815,400
Aug 20, 201976.6477.0576.0076.6376.63921,400
Aug 19, 201977.1477.3876.0876.9376.93746,700
Aug 16, 201974.4976.2374.2875.7575.75717,600
Aug 15, 201973.7274.1073.2373.7573.75954,800
Aug 14, 201973.9474.8372.9473.3173.311,380,900
Aug 13, 201974.7077.1774.0675.9675.96611,800
Aug 12, 201975.6476.1174.4374.5674.56855,000
Aug 09, 201976.6077.5175.9376.7376.73949,100
Aug 08, 201976.7377.8776.2577.1077.10697,500
Aug 07, 201974.6576.3773.5075.9875.981,213,700
Aug 06, 201975.7776.8274.6176.6076.60863,200
Aug 05, 201975.8576.6474.2775.0175.011,535,600
Aug 02, 201977.9078.3176.5677.7577.751,170,300
Aug 01, 201980.4581.1077.5878.3078.301,112,100
Jul 31, 201981.8281.8480.0880.6780.671,013,500
Jul 30, 201981.8181.8180.8381.7881.78933,700
Jul 29, 201984.5284.5881.7881.8681.86950,000
Jul 26, 201983.1084.9483.0484.8384.83922,800
Jul 25, 201986.3686.3681.7783.0283.022,283,000
Jul 24, 201985.2987.1785.2386.6086.601,298,000
Jul 23, 201985.2886.0685.2285.8885.88785,700
Jul 22, 201984.7385.3084.2684.8384.83605,400
Jul 19, 201984.5485.4384.2884.8284.82765,400
Jul 18, 201983.6884.9683.3384.3284.32916,800
Jul 17, 201985.5285.6183.1783.6883.68988,800
Jul 16, 201985.9686.7585.2285.8785.87723,000
Jul 15, 201986.2786.3185.0485.5685.561,305,100
Jul 12, 201985.5986.2085.2386.1086.10543,300
Jul 11, 201985.1485.6784.6085.3885.38765,300
Jul 10, 201985.0785.3684.3084.8684.86831,900
Jul 09, 201983.0985.1782.9085.0385.03872,700
Jul 08, 201984.6684.8883.4683.6683.66972,500
Jul 05, 201985.1085.8184.8285.6185.61469,800
Jul 03, 201984.9585.0184.1184.4184.41542,000
Jul 02, 201985.5085.5083.9684.5684.56684,200
Jul 01, 201985.6586.3785.4285.9985.991,139,800
Jun 28, 201982.9984.5582.8284.5584.551,384,700
Jun 28, 20190.34 Dividend
Jun 27, 201981.3782.6480.9282.5082.161,158,600
Jun 26, 201980.6981.3080.3780.8580.52856,200
Jun 25, 201980.0980.6379.5280.1579.821,230,700
Jun 24, 201982.2282.5180.1480.2979.961,210,800
Jun 21, 201980.9882.4280.8082.3682.022,091,600
Jun 20, 201981.6781.8179.4980.6980.362,271,100
Jun 19, 201983.4383.7081.1081.1380.801,030,700
Jun 18, 201982.4284.3282.2983.1282.78625,900
Jun 17, 201982.8883.2382.1182.2481.90477,700
Jun 14, 201983.6383.6381.6082.5682.22886,600
Jun 13, 201983.3083.6883.1183.5783.23615,500
Jun 12, 201984.1984.4882.5783.2882.94506,500
Jun 11, 201985.5885.7884.1684.2383.88525,600
Jun 10, 201984.5885.6584.1384.6684.31567,800
Jun 07, 201984.8684.8883.5483.7583.401,001,400
Jun 06, 201984.8885.0083.8984.7784.42446,100
Jun 05, 201985.1385.4783.9184.6984.34866,800
Jun 04, 201983.4585.2882.8085.1484.79819,000
Jun 03, 201982.4883.5781.7682.0681.721,007,600
May 31, 201983.2583.6582.4682.5882.24928,900
May 30, 201985.5186.0283.8484.5084.15506,300
May 29, 201984.7285.3383.9585.1884.83798,200
May 28, 201986.4986.8085.1285.2484.891,120,300
May 24, 201985.4187.0485.1686.8486.48872,900
May 23, 201983.9885.5483.9084.7384.381,646,500
May 22, 201985.4285.6184.6085.1084.75652,400
May 21, 201985.1885.9285.0485.7885.43597,500
May 20, 201983.8184.8783.4584.5484.191,118,300
May 17, 201982.9484.8282.6784.0083.65815,200
May 16, 201983.4484.9583.4484.1583.80942,100
May 15, 201983.5084.0082.4783.3282.98512,900
May 14, 201983.4985.3583.4984.6984.341,257,500
May 13, 201985.9285.9283.2683.4083.061,026,500
May 10, 201986.8387.6085.2287.5187.15746,300
May 09, 201986.5387.2685.5787.2686.901,221,400
May 08, 201987.9188.5787.4987.8487.48935,700
May 07, 201989.7090.0987.6688.0487.681,046,100
May 06, 201989.1391.0388.7290.8290.45515,900
May 03, 201990.3391.1890.1291.0990.71532,800
May 02, 201989.5890.4989.1789.9389.56660,600
May 01, 201991.5692.0089.3689.5089.131,048,200
Apr 30, 201991.4091.7190.2391.5791.19910,800
Apr 29, 201990.1191.7090.1191.5991.21861,700
Apr 26, 201990.2190.5888.3989.7589.381,325,100
Apr 25, 201988.9490.3487.5690.2189.841,222,600
Apr 24, 201989.4289.4488.2188.4888.121,557,600
Apr 23, 201988.7889.7387.9589.5389.161,137,900
Apr 22, 201988.9588.9788.2488.5788.20755,300
Apr 18, 201988.7289.3988.0389.1988.821,640,100
Apr 17, 201988.5688.8788.0488.8088.43747,500
Apr 16, 201987.6788.8187.4988.5588.191,036,300
Apr 15, 201988.0988.2087.2787.4687.10661,000
Apr 12, 201987.8088.5486.9987.8087.44803,100
Apr 11, 201986.0086.6885.7586.5286.16777,200
Apr 10, 201985.0385.6484.3885.6185.26600,300
Apr 09, 201985.0385.1684.3984.6884.33880,400
Apr 08, 201985.0085.5484.8485.5085.15821,400
Apr 05, 201984.8985.2684.4185.2084.851,126,700
Apr 04, 201983.9684.9883.6084.4284.07597,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...