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
2017-11-22 85.54 85.54 84.85 85.10 12,116
2017-11-21 85.05 85.68 84.89 85.20 17,914
2017-11-20 83.89 85.08 83.89 84.58 24,986
2017-11-17 83.09 84.13 82.75 83.81 28,889
2017-11-16 83.47 83.73 83.24 83.34 32,776
2017-11-15 82.54 83.09 81.99 82.92 22,733
2017-11-14 83.06 83.41 82.56 83.04 24,006
2017-11-13 82.85 83.57 82.76 83.36 34,829
2017-11-10 83.90 84.20 83.27 83.83 24,094
2017-11-09 83.68 84.17 83.00 83.65 16,911
2017-11-08 83.79 84.67 83.54 84.16 10,917
2017-11-07 85.58 85.88 83.76 83.85 29,024
2017-11-06 85.07 85.54 85.05 85.31 20,467
2017-11-03 84.95 85.69 84.56 85.57 32,330
2017-11-02 83.75 86.01 83.75 85.93 31,694
2017-11-01 85.29 85.29 84.02 84.02 62,069
2017-10-31 85.06 85.84 84.73 84.73 28,822
2017-10-30 85.10 85.53 84.74 85.02 31,348
2017-10-27 84.78 85.78 83.91 85.50 30,863
2017-10-26 83.98 85.70 83.49 84.74 65,728
2017-10-25 86.65 86.65 85.24 85.78 29,506
2017-10-24 86.68 86.89 86.31 86.36 58,977
2017-10-23 86.42 86.60 86.09 86.26 9,780
2017-10-20 87.01 87.17 86.70 86.70 13,997
2017-10-19 84.41 85.70 84.15 85.46 15,151
2017-10-18 84.82 85.46 84.67 85.36 28,993
2017-10-17 85.72 85.72 84.085 84.085 30,420
2017-10-16 85.56 85.78 85.22 85.68 75,803
2017-10-13 85.84 85.93 85.31 85.31 54,195
2017-10-12 86.74 86.77 86.20 86.20 14,418

» 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.