RJF - Raymond James Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201890.1891.4790.0791.4791.47643,895
Feb 22, 201891.5792.8089.8890.0890.08575,200
Feb 21, 201892.2192.9991.1891.2291.22796,000
Feb 20, 201892.2293.1791.8392.2392.23689,700
Feb 16, 201890.9692.8590.8392.5692.561,080,800
Feb 15, 201891.9792.3990.4591.3191.31864,600
Feb 14, 201888.4191.0788.2491.0291.021,130,000
Feb 13, 201888.4589.1087.5788.7388.73972,300
Feb 12, 201887.8489.8387.2789.0189.011,213,400
Feb 09, 201886.8787.6884.3787.0887.081,389,200
Feb 08, 201891.1391.1386.0286.0686.061,235,200
Feb 07, 201890.7892.7990.7891.0591.05724,900
Feb 06, 201887.7391.6486.9091.4291.421,050,300
Feb 05, 201893.0094.6189.6289.7989.79911,800
Feb 02, 201896.8197.3294.0094.3394.33659,500
Feb 01, 201896.2297.4095.2297.3697.361,312,100
Jan 31, 201895.6396.7795.6396.3996.39891,300
Jan 30, 201896.4497.3195.5295.7195.71716,500
Jan 29, 201898.2299.1096.8996.9996.99672,400
Jan 26, 201896.7298.3395.8098.2698.261,558,700
Jan 25, 201898.0098.7894.7795.8595.851,365,700
Jan 24, 201897.0597.4295.7196.9096.901,015,400
Jan 23, 201896.3396.7595.4196.5796.57677,100
Jan 22, 201896.2096.5895.2096.5696.56737,400
Jan 19, 201895.6196.4595.5696.1996.19605,300
Jan 18, 201896.3496.8795.3295.4095.40800,500
Jan 17, 201896.0796.6694.8296.2596.25715,800
Jan 16, 201897.3597.8394.9795.6095.601,029,200
Jan 12, 201895.8196.7995.0796.7996.79887,200
Jan 11, 201894.5995.2494.1795.1795.17796,200
Jan 10, 201893.2495.2393.2494.4094.401,413,700
Jan 09, 201891.9393.9591.9393.1593.151,116,900
Jan 08, 201891.0491.9190.3791.6991.69852,000
Jan 05, 201890.9690.9890.1590.9590.951,168,100
Jan 04, 201890.0091.6690.0090.5490.541,345,500
Jan 03, 201889.3490.3688.7189.8089.801,030,100
Jan 02, 201889.6189.6188.1588.8688.86931,100
Jan 02, 20180.25 Dividend
Dec 29, 201790.1290.2489.2989.3089.05504,900
Dec 28, 201790.0090.0089.1889.8389.58499,600
Dec 27, 201790.0690.0689.3289.6589.40818,800
Dec 26, 201790.8290.9789.6789.9189.66657,700
Dec 22, 201790.6790.9989.9090.6490.39723,600
Dec 21, 201788.9890.3788.5890.3590.101,435,800
Dec 20, 201789.1389.5587.7888.3088.05810,900
Dec 19, 201789.5489.5788.6388.6788.42732,000
Dec 18, 201789.2189.8088.1888.9588.70793,200
Dec 15, 201787.1489.0786.8688.2487.991,233,800
Dec 14, 201788.3488.3486.3686.6486.401,010,000
Dec 13, 201789.6089.6087.8687.8687.61832,200
Dec 12, 201789.4090.4188.9989.5389.28766,400
Dec 11, 201789.4189.4288.6289.0488.79528,200
Dec 08, 201789.0389.4987.9089.4989.24513,400
Dec 07, 201787.4689.2287.1888.4688.21495,200
Dec 06, 201788.2088.6187.6687.7287.47528,400
Dec 05, 201790.4690.4688.1588.3288.07699,300
Dec 04, 201789.3591.2989.3590.1189.861,137,600
Dec 01, 201788.1988.2984.9788.2487.991,420,800
Nov 30, 201789.1190.2788.2688.3088.051,000,700
Nov 29, 201787.6489.5087.5388.4088.15786,900
Nov 28, 201785.4687.1685.1487.0486.80721,900
Nov 27, 201784.9585.7384.8385.2985.05514,700
Nov 24, 201785.2185.5984.9484.9584.71218,900
Nov 22, 201785.1285.6484.8384.9784.73381,200
Nov 21, 201784.9985.7384.7785.1584.91568,100
Nov 20, 201783.9585.0883.4884.7284.48754,000
Nov 17, 201782.9084.1482.6083.7883.55608,800
Nov 16, 201783.4783.8283.1083.3083.07605,000
Nov 15, 201782.1983.1581.9082.7982.561,048,600
Nov 14, 201782.6983.4982.5183.0382.80667,500
Nov 13, 201782.7183.5982.5883.3783.14869,200
Nov 10, 201783.6584.2783.1083.5583.32601,600
Nov 09, 201783.5284.1882.8483.6183.38383,700
Nov 08, 201783.7084.7083.1884.1783.93497,200
Nov 07, 201785.5986.0183.7184.0383.79557,600
Nov 06, 201785.2585.5784.9085.3285.08402,800
Nov 03, 201785.6586.0884.4885.7085.46652,300
Nov 02, 201783.8686.0783.4786.0285.78772,700
Nov 01, 201785.3885.4883.7383.8183.58911,100
Oct 31, 201785.2085.9084.6884.7884.54766,700
Oct 30, 201784.9185.5584.6885.0184.77618,200
Oct 27, 201784.6285.8383.7885.4985.25930,300
Oct 26, 201785.7385.7783.4484.5884.341,578,400
Oct 25, 201786.3586.8085.1485.7385.49766,400
Oct 24, 201786.7587.0986.2886.3686.12692,800
Oct 23, 201786.5786.9886.0986.3286.08348,000
Oct 20, 201786.8287.1986.2986.6386.39523,400
Oct 19, 201784.6285.7883.9485.7285.481,348,600
Oct 18, 201784.6485.4884.5185.3185.07892,200
Oct 17, 201785.8285.9284.0584.1183.87548,900
Oct 16, 201785.4785.9685.1985.6485.40860,800
Oct 13, 201786.1786.2585.2485.3385.09601,700
Oct 12, 201786.5586.9386.1586.3386.09405,900
Oct 11, 201786.4187.0585.8086.3986.15493,300
Oct 10, 201786.2386.8385.8386.4886.24671,700
Oct 09, 201786.4386.4385.7586.0785.83290,600
Oct 06, 201786.3187.2285.5086.2786.03591,600
Oct 05, 201785.7186.4785.3486.0185.77574,100
Oct 04, 201785.7986.0485.2785.5385.29446,300
Oct 03, 201784.6786.1884.2985.7985.55511,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...