Raymond James Financial Inc. (RJF) Historical Stock Data
155.05 ↑4.19 (2.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RJF is down -0.25% a day on average. There have been 13 days where Raymond James Financial Inc. closed green and 17 days where RJF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 150.40 | 155.05 | ↑$4.65 (3.09%) | 150.40 | 155.23 | 3.88M |
| 2024-12-19 | 154.58 | 150.86 | ↓$3.72 (-2.41%) | 149.62 | 154.64 | 1.51M |
| 2024-12-18 | 157.97 | 152.42 | ↓$5.55 (-3.51%) | 152.31 | 158.09 | 1.75M |
| 2024-12-17 | 158.98 | 157.90 | ↓$1.08 (-0.68%) | 157.16 | 159.69 | 1.03M |
| 2024-12-16 | 160.38 | 160.41 | ↑$0.03 (0.02%) | 158.91 | 160.66 | 1.13M |
| 2024-12-13 | 161.34 | 160.49 | ↓$0.85 (-0.53%) | 159.04 | 161.34 | 1.64M |
| 2024-12-12 | 161.61 | 160.37 | ↓$1.24 (-0.77%) | 160.06 | 162.77 | 836.04K |
| 2024-12-11 | 162.39 | 161.51 | ↓$0.88 (-0.54%) | 161.14 | 162.80 | 0.91M |
| 2024-12-10 | 161.27 | 160.91 | ↓$0.36 (-0.22%) | 160.01 | 162.23 | 1.05M |
| 2024-12-09 | 163.40 | 161.53 | ↓$1.87 (-1.14%) | 159.66 | 163.70 | 1.10M |
| 2024-12-06 | 165.10 | 163.40 | ↓$1.70 (-1.03%) | 162.63 | 165.36 | 1.23M |
| 2024-12-05 | 165.80 | 165.54 | ↓$0.26 (-0.16%) | 164.78 | 166.89 | 766.09K |
| 2024-12-04 | 165.45 | 165.76 | ↑$0.31 (0.19%) | 164.23 | 166.32 | 1.06M |
| 2024-12-03 | 168.24 | 165.45 | ↓$2.79 (-1.66%) | 164.81 | 168.24 | 1.25M |
| 2024-12-02 | 170.13 | 166.95 | ↓$3.18 (-1.87%) | 166.59 | 170.52 | 1M |
| 2024-11-29 | 171.38 | 169.28 | ↓$2.10 (-1.23%) | 168.94 | 171.38 | 534.32K |
| 2024-11-27 | 169.64 | 170.10 | ↑$0.46 (0.27%) | 168.77 | 170.93 | 1.16M |
| 2024-11-26 | 166.87 | 168.92 | ↑$2.05 (1.23%) | 165.21 | 169.01 | 1.23M |
| 2024-11-25 | 166.18 | 167.05 | ↑$0.87 (0.52%) | 164.93 | 167.40 | 2.69M |
| 2024-11-22 | 163.58 | 165.18 | ↑$1.60 (0.98%) | 163.31 | 165.42 | 792.98K |
| 2024-11-21 | 163.00 | 163.78 | ↑$0.78 (0.48%) | 162.11 | 164.71 | 742.60K |
| 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 |
Create an account or log in to view more rows.
$RJF I warned you all fairly you morons.
$RJF i need more
$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!!!