Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Raymond James Financial (RJF) Historical Prices

629 Followers
RJF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026167.75170.00166.75167.29167.29+0.10%1,080,5470.89
Nov 11, 2026168.45168.69166.71167.13167.13-0.58%878,6530.73
Nov 10, 2026168.59169.44166.83168.11168.11+3.26%952,7460.79
Nov 09, 2026165.35168.83163.43167.80167.80+3.06%1,461,3361.22
Nov 06, 2026162.96166.05161.33162.81162.81-1.22%920,9560.77
Nov 05, 2026170.99172.87163.92164.82164.82-2.29%1,256,1281.05
Nov 04, 2026166.00169.10164.50168.69168.69+4.34%1,201,1991.01
Nov 03, 2026162.12162.72160.10161.67161.67-0.39%978,3970.83
Nov 02, 2026158.88162.34158.06162.30162.30+3.23%1,167,9230.99
Oct 30, 2026161.33161.33155.29157.22157.22-2.52%1,550,1461.33
Oct 29, 2026158.59161.38156.09161.29161.29+2.46%1,840,6951.60
Oct 28, 2026157.92159.25155.47157.42157.42-0.44%1,782,9131.56
Oct 27, 2026159.46159.83157.98158.12158.12+0.03%1,096,8920.96
Oct 26, 2026158.56160.51157.85158.07158.07+0.23%1,173,3341.03
Oct 23, 2026157.25158.98157.25157.70157.70-0.94%952,9990.83
Oct 22, 2026154.63159.29154.24159.19159.19+2.25%1,366,4131.19
Oct 21, 2026156.55157.66155.20155.69155.69+0.27%1,266,3591.11
Oct 20, 2026153.89156.62152.93155.27155.27+1.19%1,008,5500.87
Oct 19, 2026155.74156.75153.19153.44153.44-2.13%1,301,2161.12
Oct 16, 2026157.94159.57155.63156.78156.78-0.37%1,394,7191.19
Oct 15, 2026157.09157.80154.14157.37157.37+0.08%1,312,3141.13
Oct 14, 2026155.78157.26154.68157.25157.25+0.31%1,246,4341.07
Oct 13, 2026159.49159.49155.73156.76156.76-1.19%1,058,0000.90
Oct 12, 2026158.59159.88158.48158.65158.65+0.17%838,3230.71
Oct 09, 2026157.74159.61157.56158.38158.38-0.14%1,046,8180.88
Oct 08, 2026157.12159.28156.30158.60158.60+0.86%1,224,4761.03
Oct 07, 2026158.00158.21156.09157.25157.25-1.37%1,418,9271.20
Oct 06, 2026161.09162.17159.35159.43159.43-0.85%976,7730.83
Oct 05, 2026158.69161.62157.57160.80160.80+1.64%1,098,8750.93
Oct 02, 2026159.50160.43156.52158.21158.21-0.97%907,7270.77
Oct 01, 2026156.81159.81156.28159.76159.76+1.45%975,6170.83
Sep 30, 2026159.99160.78157.93158.02157.48-1.14%938,9220.81
Sep 29, 2026161.04161.76158.67159.85159.30-0.81%898,2600.76
Sep 28, 2026159.59161.30158.63161.16160.61+0.81%1,235,8771.05
Sep 25, 2026159.21161.68159.14159.87159.32+0.70%1,012,1500.85
Sep 24, 2026158.27159.05155.54158.76158.22+0.33%1,884,2811.58
Sep 23, 2026158.52160.45157.70158.23157.69-0.73%1,591,9681.31
Sep 22, 2026165.40165.40155.50159.39158.85-3.51%2,161,2431.78
Sep 21, 2026166.83167.29164.36165.19164.63+0.27%824,9140.67
Sep 18, 2026164.18164.90163.03164.75164.19+0.60%3,495,1162.92
Sep 17, 2026165.94166.42162.46163.77163.21-0.49%1,163,9580.96
Sep 16, 2026164.92168.18162.18164.57164.01-2.48%1,368,0601.15
Sep 15, 2026170.38171.36168.36168.75168.17-1.20%1,099,0840.90
Sep 14, 2026173.72174.09169.85170.80170.22-1.53%881,7340.72
Sep 11, 2026175.75176.95172.00173.46172.87-0.04%1,042,6200.84
Sep 10, 2026175.96176.33173.49173.53172.94-1.11%1,145,6840.92
Sep 09, 2026176.09176.61174.35175.47174.87-0.61%1,120,4880.90
Sep 08, 2026177.18178.64176.39176.55175.95-0.98%1,293,1921.04
Sep 07, 2026179.59180.41177.27178.29177.680.00%00.00
Sep 04, 2026179.59180.41177.27178.29177.68-1.55%983,8060.78