Raymond James Financial Inc. (RJF) Historical Stock Data
162.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RJF is up 0.26% a day on average. There have been 17 days where Raymond James Financial Inc. closed green and 13 days where RJF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 162.83 | 162.18 | ↓$0.65 (-0.40%) | 160.53 | 162.83 | 1M |
| 2024-11-19 | 161.79 | 162.62 | ↑$0.83 (0.51%) | 161.79 | 163.16 | 1.29M |
| 2024-11-18 | 160.71 | 163.42 | ↑$2.71 (1.69%) | 160.24 | 164.33 | 1M |
| 2024-11-15 | 160.00 | 160.68 | ↑$0.68 (0.43%) | 159.70 | 161.57 | 1.03M |
| 2024-11-14 | 162.67 | 160.15 | ↓$2.52 (-1.55%) | 159.28 | 163.27 | 0.98M |
| 2024-11-13 | 162.07 | 160.64 | ↓$1.43 (-0.88%) | 160.56 | 163.45 | 801.01K |
| 2024-11-12 | 162.39 | 162.27 | ↓$0.12 (-0.07%) | 160.78 | 162.67 | 0.91M |
| 2024-11-11 | 160.81 | 162.71 | ↑$1.90 (1.18%) | 160.81 | 163.39 | 761.10K |
| 2024-11-08 | 157.66 | 158.73 | ↑$1.07 (0.68%) | 155.78 | 159.76 | 1.22M |
| 2024-11-07 | 159.35 | 156.43 | ↓$2.92 (-1.83%) | 156.36 | 160.45 | 1.15M |
| 2024-11-06 | 157.44 | 160.79 | ↑$3.35 (2.13%) | 157.00 | 161.76 | 2.33M |
| 2024-11-05 | 143.57 | 146.45 | ↑$2.88 (2.01%) | 142.44 | 146.49 | 1.19M |
| 2024-11-04 | 144.01 | 145.35 | ↑$1.34 (0.93%) | 143.11 | 146.13 | 1.03M |
| 2024-11-01 | 148.25 | 144.29 | ↓$3.96 (-2.67%) | 144.12 | 148.74 | 1.54M |
| 2024-10-31 | 149.46 | 148.22 | ↓$1.24 (-0.83%) | 147.89 | 151.59 | 1.17M |
| 2024-10-30 | 149.86 | 149.05 | ↓$0.81 (-0.54%) | 148.45 | 150.94 | 1.03M |
| 2024-10-29 | 148.57 | 149.02 | ↑$0.45 (0.30%) | 147.84 | 149.54 | 0.98M |
| 2024-10-28 | 146.36 | 148.16 | ↑$1.80 (1.23%) | 146.24 | 148.52 | 0.93M |
| 2024-10-25 | 147.31 | 144.91 | ↓$2.40 (-1.63%) | 144.39 | 147.41 | 1.50M |
| 2024-10-24 | 144.77 | 147.40 | ↑$2.64 (1.82%) | 143.41 | 148.68 | 2.69M |
| 2024-10-23 | 135.58 | 137.36 | ↑$1.78 (1.31%) | 135.58 | 137.58 | 1.99M |
| 2024-10-22 | 136.64 | 136.18 | ↓$0.46 (-0.34%) | 135.86 | 137.90 | 0.91M |
| 2024-10-21 | 138.43 | 137.50 | ↓$0.93 (-0.67%) | 136.94 | 138.84 | 1.03M |
| 2024-10-18 | 138.76 | 138.51 | ↓$0.25 (-0.18%) | 137.32 | 139.40 | 3.79M |
| 2024-10-17 | 136.95 | 138.15 | ↑$1.20 (0.88%) | 136.24 | 138.20 | 1.40M |
| 2024-10-16 | 133.64 | 136.13 | ↑$2.49 (1.86%) | 133.22 | 136.47 | 1.82M |
| 2024-10-15 | 131.05 | 133.14 | ↑$2.09 (1.59%) | 131.00 | 135.37 | 1.48M |
| 2024-10-14 | 129.91 | 130.16 | ↑$0.25 (0.19%) | 129.19 | 130.85 | 0.90M |
| 2024-10-11 | 127.78 | 129.95 | ↑$2.17 (1.70%) | 126.72 | 129.96 | 1.09M |
| 2024-10-10 | 127.90 | 126.74 | ↓$1.16 (-0.91%) | 126.09 | 128.29 | 2.04M |
Create an account or log in to view more rows.
$RJF come on bulls we can do it
don’t let bears win
$RJF gap it slap it ask it !
$RJF prepare your cash to buy dip
$RJF diversified
$RJF I think I like this stock more everyday
$RJF one of the poorest performed stocks for a big name.
$RJF Pamp it higher...
$RJF HOLDING LONG AND STRONG!!!
$RJF She's gettin' ready to...
$RJF Shorts talk the talk but cant walk the walk