RJF - Raymond James Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201897.2897.6495.9096.0296.021,058,000
Jun 21, 201896.5096.7194.6296.5096.501,195,400
Jun 20, 201897.5597.7396.6396.7396.73486,300
Jun 19, 201896.7497.1996.0396.9596.95423,300
Jun 18, 201897.2497.9796.3997.7897.78611,000
Jun 15, 201897.6298.0296.2697.6397.631,195,100
Jun 14, 201899.3399.4598.0698.4598.45876,100
Jun 13, 201899.82100.1898.8299.0199.01642,200
Jun 12, 2018100.19100.4298.8699.5699.56383,500
Jun 11, 2018100.83100.9499.6599.6999.69418,700
Jun 08, 201899.58100.8099.37100.60100.60606,400
Jun 07, 2018100.65101.1998.9199.5899.58498,000
Jun 06, 201898.92100.5798.91100.57100.57629,500
Jun 05, 201898.2598.7497.5198.5098.50577,700
Jun 04, 201898.6998.7497.6798.6198.61473,800
Jun 01, 201898.1898.6297.3097.9697.96645,400
May 31, 201897.4197.6496.0696.5696.56613,700
May 30, 201896.9798.1196.2297.7397.73739,600
May 29, 201898.2598.5795.0795.7395.73920,600
May 25, 2018100.03100.4799.1199.4799.47542,400
May 24, 2018100.52100.8998.76100.50100.50781,600
May 23, 2018101.19101.88100.20101.02101.021,251,000
May 22, 2018100.75102.17100.58101.73101.731,162,600
May 21, 201899.37100.8999.21100.64100.641,335,900
May 18, 201898.4099.2798.0299.0599.051,296,600
May 17, 201896.3198.7595.7798.6698.661,392,900
May 16, 201895.0096.6494.9096.4196.411,287,900
May 15, 201893.3994.4293.3993.9593.951,077,800
May 14, 201893.8494.2093.2993.7993.79413,100
May 11, 201893.3394.1492.9893.7693.76484,700
May 10, 201892.5593.4692.1393.1293.12504,500
May 09, 201891.7892.4890.9492.4392.43714,000
May 08, 201891.1592.1190.7691.2591.25663,100
May 07, 201889.9891.6089.3691.2091.20656,400
May 04, 201887.0890.1886.7489.5589.55451,200
May 03, 201888.0488.1085.9987.5987.59628,300
May 02, 201889.6890.0188.2588.5288.52542,500
May 01, 201889.6190.0188.3889.9589.95399,700
Apr 30, 201891.4992.0089.7089.7589.75982,900
Apr 27, 201890.0491.4689.0191.3191.31854,900
Apr 26, 201886.8290.7185.9589.8489.841,333,200
Apr 25, 201886.9687.3685.5086.8286.82948,300
Apr 24, 201888.2188.6885.8186.9186.91561,300
Apr 23, 201888.1188.3087.0187.6287.62394,300
Apr 20, 201888.0088.4486.9587.8087.80672,700
Apr 19, 201886.6088.0586.0488.0188.01562,000
Apr 18, 201887.5487.9586.3786.5886.58630,400
Apr 17, 201887.4287.9686.4086.9986.991,736,300
Apr 16, 201886.2687.2886.0086.5586.551,285,700
Apr 13, 201887.9187.9585.1685.5485.54712,400
Apr 12, 201886.5687.9386.2887.1387.13519,700
Apr 11, 201885.8986.5584.9085.8185.81637,300
Apr 10, 201886.0687.1885.0786.6986.69819,100
Apr 09, 201885.2287.0984.4484.8384.83715,600
Apr 06, 201886.9087.0983.8984.8284.821,306,000
Apr 05, 201889.0689.0687.7588.3788.37912,700
Apr 04, 201885.7088.3785.6788.1288.12804,500
Apr 03, 201886.8787.8386.1287.5087.50718,000
Apr 02, 201889.1689.9085.6186.3386.33995,100
Mar 29, 201887.6889.7587.1989.4189.411,030,500
Mar 29, 20180.25 Dividend
Mar 28, 201887.7688.4385.9387.7687.51920,800
Mar 27, 201889.9190.3686.9887.6587.401,044,700
Mar 26, 201888.7489.6587.1089.5689.30901,300
Mar 23, 201891.5191.7586.9087.1586.901,507,900
Mar 22, 201895.6495.8591.4691.6091.34818,100
Mar 21, 201896.3398.0596.0896.8596.57624,000
Mar 20, 201896.7496.8995.9696.4596.18467,800
Mar 19, 201897.1297.3094.8496.5296.25912,200
Mar 16, 201895.6697.8895.5697.5797.291,273,900
Mar 15, 201896.0996.5894.9495.4295.151,068,500
Mar 14, 201897.5397.5395.5895.8295.55993,500
Mar 13, 201898.8099.1496.9197.2596.97688,700
Mar 12, 201898.6999.2698.0998.2497.96496,300
Mar 09, 201897.1198.7696.8898.7598.47694,800
Mar 08, 201896.3196.3994.7996.2695.99756,400
Mar 07, 201894.7796.2394.4796.0095.73696,800
Mar 06, 201894.2595.8793.1695.8595.58915,800
Mar 05, 201891.2094.0590.6893.6193.34578,000
Mar 02, 201891.2992.1089.6491.8691.60651,800
Mar 01, 201892.7293.6691.2892.0291.761,403,000
Feb 28, 201894.0294.5992.6992.7192.451,259,600
Feb 27, 201893.6095.0793.0293.7093.431,264,700
Feb 26, 201891.9392.6490.9692.6092.34408,200
Feb 23, 201890.1891.4790.0791.4791.21643,900
Feb 22, 201891.5792.8089.8890.0889.82968,000
Feb 21, 201892.2192.9991.1891.2290.96796,000
Feb 20, 201892.2293.1791.8392.2391.97689,700
Feb 16, 201890.9692.8590.8392.5692.301,080,800
Feb 15, 201891.9792.3990.4591.3191.05864,600
Feb 14, 201888.4191.0788.2491.0290.761,130,000
Feb 13, 201888.4589.1087.5788.7388.48972,300
Feb 12, 201887.8489.8387.2789.0188.761,213,400
Feb 09, 201886.8787.6884.3787.0886.831,389,200
Feb 08, 201891.1391.1386.0286.0685.811,235,200
Feb 07, 201890.7892.7990.7891.0590.79724,900
Feb 06, 201887.7391.6486.9091.4291.161,050,300
Feb 05, 201893.0094.6189.6289.7989.53911,800
Feb 02, 201896.8197.3294.0094.3394.06659,500
Feb 01, 201896.2297.4095.2297.3697.081,312,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...