RJF - Raymond James Financial, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201982.8883.2381.6082.6482.64156,884
Jun 14, 201983.6383.6381.6082.5682.56886,600
Jun 13, 201983.3083.6883.1183.5783.57615,500
Jun 12, 201984.1984.4882.5783.2883.28506,500
Jun 11, 201985.5885.7884.1684.2384.23525,600
Jun 10, 201984.5885.6584.1384.6684.66567,800
Jun 07, 201984.8684.8883.5483.7583.751,001,400
Jun 06, 201984.8885.0083.8984.7784.77446,100
Jun 05, 201985.1385.4783.9184.6984.69866,800
Jun 04, 201983.4585.2882.8085.1485.14819,000
Jun 03, 201982.4883.5781.7682.0682.061,007,600
May 31, 201983.2583.6582.4682.5882.58928,900
May 30, 201985.5186.0283.8484.5084.50506,300
May 29, 201984.7285.3383.9585.1885.18798,200
May 28, 201986.4986.8085.1285.2485.241,120,300
May 24, 201985.4187.0485.1686.8486.84872,900
May 23, 201983.9885.5483.9084.7384.731,646,500
May 22, 201985.4285.6184.6085.1085.10652,400
May 21, 201985.1885.9285.0485.7885.78597,500
May 20, 201983.8184.8783.4584.5484.541,118,300
May 17, 201982.9484.8282.6784.0084.00815,200
May 16, 201983.4484.9583.4484.1584.15942,100
May 15, 201983.5084.0082.4783.3283.32512,900
May 14, 201983.4985.3583.4984.6984.691,257,500
May 13, 201985.9285.9283.2683.4083.401,026,500
May 10, 201986.8387.6085.2287.5187.51746,300
May 09, 201986.5387.2685.5787.2687.261,221,400
May 08, 201987.9188.5787.4987.8487.84935,700
May 07, 201989.7090.0987.6688.0488.041,046,100
May 06, 201989.1391.0388.7290.8290.82515,900
May 03, 201990.3391.1890.1291.0991.09532,800
May 02, 201989.5890.4989.1789.9389.93660,600
May 01, 201991.5692.0089.3689.5089.501,048,200
Apr 30, 201991.4091.7190.2391.5791.57910,800
Apr 29, 201990.1191.7090.1191.5991.59861,700
Apr 26, 201990.2190.5888.3989.7589.751,325,100
Apr 25, 201988.9490.3487.5690.2190.211,222,600
Apr 24, 201989.4289.4488.2188.4888.481,557,600
Apr 23, 201988.7889.7387.9589.5389.531,137,900
Apr 22, 201988.9588.9788.2488.5788.57755,300
Apr 18, 201988.7289.3988.0389.1989.191,640,100
Apr 17, 201988.5688.8788.0488.8088.80747,500
Apr 16, 201987.6788.8187.4988.5588.551,036,300
Apr 15, 201988.0988.2087.2787.4687.46661,000
Apr 12, 201987.8088.5486.9987.8087.80803,100
Apr 11, 201986.0086.6885.7586.5286.52777,200
Apr 10, 201985.0385.6484.3885.6185.61600,300
Apr 09, 201985.0385.1684.3984.6884.68880,400
Apr 08, 201985.0085.5484.8485.5085.50821,400
Apr 05, 201984.8985.2684.4185.2085.201,126,700
Apr 04, 201983.9684.9883.6084.4284.42597,800
Apr 03, 201983.8584.3583.3483.7883.78997,300
Apr 02, 201983.0583.3182.1283.0183.01813,100
Apr 01, 201981.2183.2281.2083.0883.08891,900
Mar 29, 201980.5380.7379.9780.4180.411,335,500
Mar 29, 20190.34 Dividend
Mar 28, 201978.3480.0778.3479.9479.601,214,400
Mar 27, 201978.1078.5277.7378.5078.171,032,900
Mar 26, 201977.5178.3777.5178.1077.771,184,100
Mar 25, 201976.8477.6176.4977.0176.681,365,600
Mar 22, 201978.4778.9476.0076.7676.431,516,400
Mar 21, 201979.1680.0478.4879.4179.071,056,000
Mar 20, 201981.1981.6379.2879.3579.011,209,400
Mar 19, 201983.2183.2181.3281.5381.181,033,900
Mar 18, 201982.4982.9082.1782.5282.171,078,100
Mar 15, 201981.8382.6181.7581.8981.541,511,200
Mar 14, 201981.9182.2181.2782.0081.65505,000
Mar 13, 201981.6082.2681.1481.9181.56512,600
Mar 12, 201981.2481.5680.8581.1680.81691,500
Mar 11, 201981.1581.4480.3181.0080.66965,900
Mar 08, 201979.7680.3979.3380.3580.01715,700
Mar 07, 201982.2182.2179.9780.4680.121,109,300
Mar 06, 201983.9784.2782.6682.7082.35461,700
Mar 05, 201983.7783.9182.6283.7083.34518,300
Mar 04, 201984.7185.5383.0083.8883.521,035,300
Mar 01, 201983.4884.6983.3784.4684.10720,400
Feb 28, 201983.6983.8982.5082.5882.23608,600
Feb 27, 201983.4284.0183.1783.8283.46641,700
Feb 26, 201983.2684.3383.0983.5783.21757,000
Feb 25, 201984.1484.8283.5483.5883.22918,700
Feb 22, 201983.1183.6582.7883.5683.20594,500
Feb 21, 201982.8382.9281.8682.9182.56908,900
Feb 20, 201982.8082.8382.2382.7882.43540,600
Feb 19, 201981.7783.2581.5882.9382.58944,900
Feb 15, 201981.8982.5281.2782.3381.98943,600
Feb 14, 201981.1481.6980.0781.1780.821,022,400
Feb 13, 201982.7883.2681.7881.8181.46786,100
Feb 12, 201980.6982.8180.6582.0181.66926,900
Feb 11, 201980.5980.6179.8480.0279.68751,800
Feb 08, 201980.1380.5978.7880.4380.09636,800
Feb 07, 201981.2381.4279.9480.7280.38695,400
Feb 06, 201981.7882.2681.4081.6681.31557,800
Feb 05, 201981.8282.3981.3782.1481.79728,200
Feb 04, 201981.3481.9980.8181.8181.46703,000
Feb 01, 201980.6582.0780.6581.2980.94859,800
Jan 31, 201980.1780.7579.5480.5080.16839,200
Jan 30, 201981.1081.1180.0180.8180.47937,800
Jan 29, 201981.4681.6580.8680.9480.60562,500
Jan 28, 201980.3881.4980.2081.3080.95616,600
Jan 25, 201981.2581.9080.5681.0680.721,108,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...