Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Raymond James Financial (0KU1) Historical Prices

0 Followers
GB:0KU1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026168.45168.79166.26167.30167.30-1.11%870.60
Nov 10, 2026168.56169.18167.69169.18169.18+3.67%5053.02
Nov 09, 2026165.07168.00163.82168.00168.00+2.95%230.14
Nov 06, 2026161.81165.93159.47163.19163.19-1.13%460.27
Nov 05, 2026172.72173.36165.05165.05165.05-1.84%1560.92
Nov 04, 2026165.55168.30165.03168.14168.14+3.67%150.09
Nov 03, 2026162.50162.63160.68162.19162.19+0.75%1,3999.08
Nov 02, 2026159.91161.46156.20160.98160.98+2.82%1991.32
Oct 30, 2026161.01162.50156.49156.57156.57-1.81%2011.35
Oct 29, 2026162.50162.50157.34159.46159.46+1.52%1460.97
Oct 28, 2026160.16160.16155.67157.08157.08-0.79%300.20
Oct 27, 2026160.48160.48157.20158.33158.33+0.08%30.02
Oct 26, 2026158.94160.18157.20158.21158.21-0.30%30.02
Oct 23, 2026160.23161.45156.48158.69158.69+0.41%450.29
Oct 22, 2026158.27158.47155.71158.04158.04+1.18%300.19
Oct 21, 2026154.12157.78154.12156.19156.19+0.26%410.27
Oct 20, 2026154.80156.26152.93155.79155.79+1.15%60.04
Oct 19, 2026156.28158.00154.02154.02154.02-1.35%1010.58
Oct 16, 2026158.00158.53156.13156.13156.13-0.04%100.06
Oct 15, 2026156.31159.73154.69156.19156.19+0.40%40.02
Oct 14, 2026156.30157.31154.46155.57155.57-0.69%50.03
Oct 13, 2026160.00160.00156.65156.65156.65-1.73%50.03
Oct 12, 2026161.10161.10156.28159.41159.41-0.02%580.33
Oct 09, 2026159.62159.62157.80159.44159.44+0.37%20.01
Oct 08, 2026157.90158.96156.83158.85158.85+0.74%6083.68
Oct 07, 2026161.17161.17156.41157.69157.69-1.54%40.02
Oct 06, 2026161.00162.93159.81160.15160.15+0.50%200.12
Oct 05, 2026159.50160.00157.74159.35159.35+1.32%2731.69
Oct 02, 2026161.10161.10156.91157.27157.27-0.65%270.17
Oct 01, 2026161.88161.88156.81158.30158.30-0.23%1190.66
Sep 30, 2026162.66162.66158.35158.67158.67-0.37%70.04
Sep 29, 2026157.76162.04157.76159.80159.26+0.33%370.20
Sep 28, 2026159.87160.34158.62159.27158.73-0.70%50.03
Sep 25, 2026159.21161.27158.64160.40159.86+2.85%940.52
Sep 24, 2026160.25160.25155.96155.96155.43-1.55%2,47616.73
Sep 23, 2026159.11160.00158.42158.42157.88-0.12%140.09
Sep 22, 2026165.07167.22156.68158.61158.07-4.26%4943.47
Sep 21, 2026165.50168.38163.86165.67165.11+0.75%170.12
Sep 18, 2026163.60164.96163.60164.44163.88+0.37%110.08
Sep 17, 2026167.56168.44162.99163.83163.28-1.96%90.06
Sep 16, 2026169.05170.05166.26167.11166.55-1.00%60.04
Sep 15, 2026169.40172.49168.41168.80168.23-0.72%1901.37
Sep 14, 2026176.85176.85169.96170.02169.45-1.59%250.18
Sep 11, 2026177.30177.30172.06172.76172.18-0.83%410.30
Sep 10, 2026178.87178.87174.20174.20173.61-0.66%1951.44
Sep 09, 2026172.33178.87172.33175.36174.77-1.48%390.29
Sep 08, 2026174.91179.00174.91178.00177.40-0.92%30.02
Sep 07, 2026179.65180.63177.50179.65179.040.00%00.00
Sep 04, 2026177.54180.63177.50179.65179.04>-0.01%20.01
Sep 03, 2026177.18179.76175.83179.66179.05+1.96%310.23