TipRanks
Go Ultimate55% OFF

Raymond James Financial (RJF) Historical Prices

DE:RJF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026141.30143.80140.90143.80143.80+2.06%7011.98
Oct 30, 2026142.65146.80140.90140.90140.90-1.33%101.71
Oct 29, 2026141.85143.90141.85142.80142.80+1.06%00.00
Oct 28, 2026141.90141.90141.30141.30141.30-0.88%00.00
Oct 27, 2026141.70142.55141.70142.55142.55+0.21%152.53
Oct 26, 2026141.50142.25141.30142.25142.25+0.28%00.00
Oct 23, 2026142.05142.05140.75141.85141.85+1.18%00.00
Oct 22, 2026139.00140.20137.95140.20140.20+0.94%162.82
Oct 21, 2026138.55138.90138.40138.90138.90+0.18%00.00
Oct 20, 2026136.40138.65136.40138.65138.65+0.47%00.00
Oct 19, 2026140.40140.60138.00138.00138.00-1.85%00.00
Oct 16, 2026140.10140.60140.05140.60140.60+0.86%00.00
Oct 15, 2026140.70141.50139.40139.40139.40-0.50%00.00
Oct 14, 2026139.90143.20139.90140.10140.10-0.14%10.18
Oct 13, 2026142.20142.35140.30140.30140.30-1.82%00.00
Oct 12, 2026141.80142.90141.80142.90142.90+0.49%00.00
Oct 09, 2026141.55143.05141.55142.20142.20+1.61%00.00
Oct 08, 2026140.20140.20139.85139.95139.95+0.14%00.00
Oct 07, 2026141.85142.25139.75139.75139.75-1.86%00.00
Oct 06, 2026143.50143.55142.40142.40142.40+0.46%00.00
Oct 05, 2026142.20142.20141.00141.75141.75+1.50%40.68
Oct 02, 2026142.10142.10139.65139.65139.65-0.25%00.00
Oct 01, 2026138.30140.00138.30140.00140.00+0.49%30.50
Sep 30, 2026139.50139.80139.50139.80139.32-0.57%00.00
Sep 29, 2026141.90142.30140.60140.60140.12+0.36%00.00
Sep 28, 2026140.00140.20140.00140.10139.62-0.07%61.02
Sep 25, 2026139.65140.20139.65140.20139.72+2.22%122.10
Sep 24, 2026142.20142.20137.10137.15136.68-1.97%254.70
Sep 23, 2026139.65140.40139.65139.90139.42+1.89%00.00
Sep 22, 2026143.15143.15137.30137.30136.83-4.39%00.00
Sep 21, 2026144.80145.00143.60143.60143.11+0.10%00.00
Sep 18, 2026142.55143.45142.20143.45142.96+0.70%285.64
Sep 17, 2026143.85144.90142.45142.45141.96-0.90%00.00
Sep 16, 2026147.00147.00143.75143.75143.26-1.61%00.00
Sep 15, 2026149.15149.15146.10146.10145.60-2.08%00.00
Sep 14, 2026150.55150.55149.20149.20148.69+0.30%00.00
Sep 11, 2026149.85151.50148.75148.75148.24-1.43%00.00
Sep 10, 2026151.40152.00148.90150.90150.38+0.07%20.41
Sep 09, 2026151.70151.70150.80150.80150.28-1.53%00.00
Sep 08, 2026153.60153.60150.10153.15152.62-0.13%00.00
Sep 07, 2026153.55153.55153.35153.35152.82-0.23%00.00
Sep 04, 2026153.70153.70153.70153.70153.17-0.39%224.80
Sep 03, 2026154.30154.30154.30154.30153.77+0.98%00.00
Sep 02, 2026152.80152.80152.80152.80152.28+2.14%00.00
Sep 01, 2026152.05152.05149.60149.60149.09-2.92%00.00
Aug 31, 2026154.10154.10154.10154.10153.57+0.29%00.00
Aug 28, 2026153.65153.65153.65153.65153.12+1.79%00.00
Aug 27, 2026150.95150.95150.95150.95150.43+0.27%00.00
Aug 26, 2026149.70150.55149.70150.55150.03+0.23%131.92
Aug 25, 2026150.20150.20150.20150.20149.68-1.05%00.00