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
2018-07-20 94.28 95.37 94.28 95.08 57,129
2018-07-19 95.33 95.33 94.36 94.69 13,019
2018-07-18 96.33 96.53 95.64 96.24 20,662
2018-07-17 94.27 95.47 94.04 95.06 24,416
2018-07-16 93.75 94.04 93.48 93.97 47,485
2018-07-13 93.06 93.24 91.96 92.95 62,522
2018-07-12 91.93 92.53 91.34 92.14 55,493
2018-07-11 91.75 91.98 91.03 91.69 25,439
2018-07-10 92.73 92.86 91.48 92.36 50,519
2018-07-09 90.35 92.62 90.35 92.35 35,346
2018-07-06 87.78 89.72 87.78 89.60 47,219
2018-07-05 88.72 88.81 87.92 88.21 27,102
2018-07-03 90.63 90.63 88.87 89.06 13,950
2018-07-02 88.53 90.25 88.53 90.25 38,179
2018-06-29 91.06 91.45 89.51 89.57 62,413
2018-06-28 91.15 91.15 89.91 90.45 88,086
2018-06-27 93.19 93.26 91.25 91.33 47,187
2018-06-26 93.80 94.06 92.95 93.03 25,115
2018-06-25 95.36 95.36 92.95 93.79 20,612
2018-06-22 96.89 97.51 96.14 96.14 29,383
2018-06-21 96.07 96.67 94.70 96.49 30,791
2018-06-20 97.20 97.63 96.73 96.75 14,265
2018-06-19 96.64 97.11 96.06 96.88 14,469
2018-06-18 96.50 97.94 96.50 97.76 31,166
2018-06-15 97.41 97.86 96.31 97.49 26,171
2018-06-14 99.45 99.45 98.06 98.40 34,651
2018-06-13 100.13 100.18 98.84 99.20 21,100
2018-06-12 100.09 100.18 98.87 99.55 15,281
2018-06-11 100.75 100.75 99.76 99.85 16,437
2018-06-08 99.77 100.73 99.49 100.53 26,494

» 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.