RAYMOND JAMES FINANCIAL Historical Stock Price

Below is the stock price history for Raymond James Financial RJF. Data is recorded each day for the historical open, high, low, close and volume. The Raymond James Financial stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Raymond James Financial Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 86.98 87.66 86.29 86.50 48,301
2018-10-18 88.64 88.80 86.57 86.69 43,017
2018-10-17 88.01 89.70 87.24 89.13 26,598
2018-10-16 86.98 89.02 86.94 89.00 34,142
2018-10-15 87.45 88.30 87.25 87.37 31,157
2018-10-12 88.11 88.58 86.01 88.14 57,892
2018-10-11 89.34 89.48 86.83 88.03 45,475
2018-10-10 93.95 93.95 90.14 90.14 46,891
2018-10-09 94.71 95.14 94.40 94.76 37,827
2018-10-08 93.16 94.33 92.70 94.33 18,101
2018-10-05 94.47 94.47 92.92 93.76 21,365
2018-10-04 95.10 95.55 93.77 94.39 38,850
2018-10-03 93.25 94.66 93.02 93.95 76,553
2018-10-02 91.52 92.12 91.14 92.03 39,660
2018-10-01 93.17 93.28 92.11 92.34 37,024
2018-09-28 93.16 93.36 91.89 91.89 30,263
2018-09-27 93.16 93.46 92.78 92.81 28,216
2018-09-26 93.535 94.15 92.79 92.79 19,849
2018-09-25 93.19 94.03 93.01 93.96 34,654
2018-09-24 93.43 93.67 93.15 93.55 18,659
2018-09-21 95.10 95.35 94.80 95.14 20,958
2018-09-20 95.67 95.91 94.93 95.54 21,963
2018-09-19 92.97 94.02 92.97 93.81 18,843
2018-09-18 91.50 92.05 91.09 91.99 12,445
2018-09-17 92.84 92.84 91.13 91.25 15,501
2018-09-14 91.915 92.75 91.915 92.53 16,138
2018-09-13 92.22 92.22 91.09 91.09 22,746
2018-09-12 92.59 92.59 91.39 91.65 19,325
2018-09-11 92.20 93.32 91.88 93.02 14,439
2018-09-10 92.59 93.01 92.37 92.45 11,371

» More Raymond James Financial Stock Price History

To see other companies like Raymond James Financial (RJF), view our stock market today for news, and other data.