NYSE - Delayed Quote USD

Raymond James Financial, Inc. (RJF)

127.14 +1.66 (+1.32%)
At close: April 23 at 4:00 PM EDT
126.76 -0.38 (-0.30%)
Pre-Market: 9:07 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 125.50 127.80 125.46 127.14 127.14 1,115,700
Apr 22, 2024 124.44 126.23 123.00 125.48 125.48 810,000
Apr 19, 2024 122.58 123.82 122.29 123.60 123.60 3,039,900
Apr 18, 2024 122.40 123.44 121.46 121.96 121.96 1,049,100
Apr 17, 2024 123.44 124.03 121.87 121.94 121.94 1,149,400
Apr 16, 2024 122.65 123.02 121.07 121.87 121.87 752,800
Apr 15, 2024 124.18 126.00 122.31 122.52 122.52 1,413,900
Apr 12, 2024 123.29 124.26 122.08 122.55 122.55 1,381,900
Apr 11, 2024 126.82 127.33 124.47 124.50 124.50 1,562,200
Apr 10, 2024 126.69 128.02 125.77 127.13 127.13 977,800
Apr 9, 2024 130.29 130.71 127.12 128.07 128.07 617,600
Apr 8, 2024 129.05 130.31 128.54 129.99 129.99 687,400
Apr 5, 2024 127.88 129.65 127.85 128.29 128.29 739,300
Apr 4, 2024 130.70 131.19 127.36 127.41 127.41 823,000
Apr 3, 2024 128.62 130.00 128.45 129.61 129.61 734,300
Apr 2, 2024 128.35 129.43 127.41 128.71 128.71 952,200
Apr 1, 2024 128.20 128.62 126.69 128.52 128.52 764,200
Mar 28, 2024 0.45 Dividend
Mar 28, 2024 127.24 128.72 127.24 128.42 128.42 1,019,700
Mar 27, 2024 126.13 127.44 125.50 127.40 126.95 682,900
Mar 26, 2024 126.63 127.24 125.24 125.40 124.96 850,400
Mar 25, 2024 125.32 127.25 125.32 126.46 126.01 1,275,500
Mar 22, 2024 126.38 126.59 125.55 125.59 125.15 1,064,200
Mar 21, 2024 124.00 126.42 123.42 126.10 125.65 1,429,300
Mar 20, 2024 121.51 123.00 121.28 122.70 122.27 791,400
Mar 19, 2024 121.09 122.64 120.57 122.19 121.76 1,027,800
Mar 18, 2024 120.88 121.42 120.60 120.96 120.53 936,700
Mar 15, 2024 118.87 121.39 118.87 120.76 120.33 1,343,200
Mar 14, 2024 119.97 120.84 118.84 120.00 119.58 959,100
Mar 13, 2024 119.44 120.66 119.44 120.00 119.58 844,600
Mar 12, 2024 119.16 119.51 118.29 118.94 118.52 862,500
Mar 11, 2024 119.48 120.14 118.20 118.82 118.40 956,200
Mar 8, 2024 121.12 122.25 119.88 120.20 119.78 794,600
Mar 7, 2024 121.46 122.40 120.90 120.93 120.50 967,600
Mar 6, 2024 122.00 122.02 120.05 121.18 120.75 893,700
Mar 5, 2024 120.19 122.09 120.19 121.49 121.06 808,700
Mar 4, 2024 120.18 121.99 120.12 120.87 120.44 803,400
Mar 1, 2024 120.46 120.53 119.28 120.07 119.65 966,600
Feb 29, 2024 121.00 121.43 119.42 120.32 119.90 971,800
Feb 28, 2024 119.32 120.90 119.24 120.43 120.00 706,600
Feb 27, 2024 119.20 119.76 118.43 119.71 119.29 523,100
Feb 26, 2024 118.22 119.60 118.22 118.65 118.23 812,200
Feb 23, 2024 118.64 120.09 118.50 118.58 118.16 718,800
Feb 22, 2024 117.94 119.00 117.62 118.46 118.04 824,500
Feb 21, 2024 116.24 116.90 115.66 116.83 116.42 713,800
Feb 20, 2024 117.11 118.33 116.19 116.45 116.04 1,149,500
Feb 16, 2024 118.10 119.23 117.87 118.49 118.07 737,100
Feb 15, 2024 117.22 119.05 117.22 118.44 118.02 1,085,000
Feb 14, 2024 115.86 116.74 114.97 116.69 116.28 985,900
Feb 13, 2024 115.88 116.85 113.35 114.91 114.50 1,380,200
Feb 12, 2024 115.18 117.86 115.18 117.03 116.62 1,151,100
Feb 9, 2024 111.97 114.96 111.97 114.88 114.47 949,900
Feb 8, 2024 111.15 112.16 110.17 112.10 111.70 804,500
Feb 7, 2024 111.36 111.76 110.40 111.04 110.65 795,300
Feb 6, 2024 112.08 112.82 110.54 111.35 110.96 778,200
Feb 5, 2024 111.65 113.11 110.80 112.42 112.02 985,600
Feb 2, 2024 110.45 113.70 110.22 112.43 112.03 1,116,000
Feb 1, 2024 109.89 111.19 108.25 110.49 110.10 1,093,600
Jan 31, 2024 113.22 113.93 110.05 110.18 109.79 1,392,000
Jan 30, 2024 111.81 113.91 111.80 113.49 113.09 2,146,500
Jan 29, 2024 112.52 113.27 111.60 112.27 111.87 1,627,000
Jan 26, 2024 114.37 116.45 113.19 113.22 112.82 2,085,000
Jan 25, 2024 115.98 116.58 109.69 113.85 113.45 2,534,500
Jan 24, 2024 114.58 115.42 111.93 112.53 112.13 2,376,500
Jan 23, 2024 113.89 114.26 112.80 113.42 113.02 948,200
Jan 22, 2024 111.42 113.55 111.42 113.52 113.12 1,068,800
Jan 19, 2024 110.36 111.83 109.00 111.52 111.13 923,900
Jan 18, 2024 109.22 109.82 108.20 109.74 109.35 683,900
Jan 17, 2024 107.62 110.09 107.60 109.20 108.81 895,700
Jan 16, 2024 107.94 109.37 106.75 109.31 108.92 1,305,200
Jan 12, 2024 111.00 111.59 108.92 109.13 108.74 1,180,500
Jan 11, 2024 110.99 110.99 109.73 110.53 110.14 659,100
Jan 10, 2024 111.85 111.95 110.37 110.94 110.55 847,400
Jan 9, 2024 111.27 111.33 110.15 110.73 110.34 688,800
Jan 8, 2024 112.32 112.50 111.25 112.46 112.06 700,100
Jan 5, 2024 110.18 112.39 109.50 112.04 111.64 984,100
Jan 4, 2024 109.21 111.30 109.21 110.17 109.78 1,244,000
Jan 3, 2024 110.73 110.99 109.43 109.46 109.07 818,800
Jan 2, 2024 111.14 112.39 110.50 112.30 111.90 696,100
Dec 29, 2023 0.45 Dividend
Dec 29, 2023 112.31 112.70 111.30 111.50 111.11 554,800
Dec 28, 2023 113.55 113.62 112.40 112.73 111.88 582,700
Dec 27, 2023 112.70 113.62 112.25 113.17 112.32 806,500
Dec 26, 2023 111.80 113.34 111.55 112.61 111.76 602,600
Dec 22, 2023 111.31 112.06 111.00 111.71 110.87 906,600
Dec 21, 2023 112.63 113.01 109.62 111.01 110.18 1,102,800
Dec 20, 2023 113.11 114.75 112.03 112.10 111.26 974,200
Dec 19, 2023 111.52 113.94 111.52 113.67 112.82 1,091,500
Dec 18, 2023 110.42 111.60 109.87 111.40 110.56 908,100
Dec 15, 2023 110.49 110.97 109.65 110.02 109.19 3,529,300
Dec 14, 2023 109.16 112.27 108.93 110.88 110.05 2,001,200
Dec 13, 2023 109.67 110.46 106.93 107.75 106.94 1,707,700
Dec 12, 2023 108.34 109.67 107.54 109.62 108.80 790,700
Dec 11, 2023 107.24 108.48 106.76 108.04 107.23 793,000
Dec 8, 2023 105.28 107.26 105.08 107.05 106.25 660,100
Dec 7, 2023 105.41 105.69 104.67 105.37 104.58 648,100
Dec 6, 2023 105.91 107.10 105.06 105.08 104.29 815,400
Dec 5, 2023 106.56 106.61 105.09 105.18 104.39 860,700
Dec 4, 2023 107.65 107.92 106.17 106.91 106.11 1,252,300
Dec 1, 2023 106.36 108.47 106.09 107.92 107.11 1,407,900
Nov 30, 2023 104.05 105.34 103.41 105.15 104.36 999,900
Nov 29, 2023 103.13 104.46 102.56 103.75 102.97 980,600
Nov 28, 2023 105.45 105.45 102.42 102.73 101.96 804,400
Nov 27, 2023 104.86 105.44 104.36 105.30 104.51 805,000
Nov 24, 2023 105.00 105.97 104.75 105.47 104.68 236,200
Nov 22, 2023 104.70 105.00 103.62 104.90 104.11 495,900
Nov 21, 2023 103.98 104.68 103.17 104.27 103.49 770,200
Nov 20, 2023 103.83 104.66 103.09 103.90 103.12 739,900
Nov 17, 2023 104.12 104.51 103.53 104.32 103.54 590,100
Nov 16, 2023 104.00 104.47 102.79 103.21 102.43 766,200
Nov 15, 2023 103.66 104.86 103.40 104.01 103.23 769,800
Nov 14, 2023 102.06 104.21 101.91 103.22 102.44 910,900
Nov 13, 2023 99.57 100.64 99.06 100.56 99.80 573,000
Nov 10, 2023 99.49 100.67 98.72 100.50 99.75 613,500
Nov 9, 2023 100.07 100.29 98.97 99.10 98.36 526,600
Nov 8, 2023 100.00 100.18 99.26 99.38 98.63 591,800
Nov 7, 2023 100.14 100.95 99.68 99.86 99.11 509,700
Nov 6, 2023 101.31 101.31 99.24 100.29 99.54 702,100
Nov 3, 2023 101.23 102.00 100.31 101.26 100.50 884,400
Nov 2, 2023 97.05 99.86 97.05 99.41 98.66 1,269,000
Nov 1, 2023 95.63 96.94 94.94 96.01 95.29 1,267,900
Oct 31, 2023 95.46 95.74 94.53 95.44 94.72 834,800
Oct 30, 2023 95.15 96.43 93.91 95.49 94.77 1,170,800
Oct 27, 2023 96.19 96.23 94.25 94.53 93.82 1,017,700
Oct 26, 2023 95.43 98.84 94.84 96.40 95.68 1,814,000
Oct 25, 2023 94.21 94.21 91.67 91.83 91.14 1,892,200
Oct 24, 2023 94.96 95.52 93.74 94.67 93.96 914,100
Oct 23, 2023 95.37 95.82 93.93 94.21 93.50 985,800
Oct 20, 2023 96.87 97.09 95.43 95.56 94.84 863,700
Oct 19, 2023 98.78 99.53 96.71 96.85 96.12 750,000
Oct 18, 2023 102.59 102.59 98.55 98.81 98.07 1,164,300
Oct 17, 2023 101.38 104.24 101.00 103.59 102.81 885,200
Oct 16, 2023 100.18 103.16 100.16 101.47 100.71 984,600
Oct 13, 2023 99.36 99.63 98.12 98.99 98.25 523,700
Oct 12, 2023 100.41 100.95 98.08 98.67 97.93 594,900
Oct 11, 2023 100.02 100.90 99.16 100.15 99.40 379,300
Oct 10, 2023 100.30 101.08 99.98 100.33 99.58 607,500
Oct 9, 2023 97.99 99.97 97.99 99.49 98.74 538,400
Oct 6, 2023 97.97 100.27 97.23 99.27 98.52 679,800
Oct 5, 2023 96.79 98.63 96.39 98.28 97.54 579,700
Oct 4, 2023 96.37 97.51 95.18 97.39 96.66 803,400
Oct 3, 2023 97.51 97.59 95.53 96.19 95.47 895,600
Oct 2, 2023 100.04 100.26 97.47 98.09 97.35 871,500
Sep 29, 2023 0.42 Dividend
Sep 29, 2023 101.20 101.72 100.04 100.43 99.68 737,200
Sep 28, 2023 99.76 101.49 99.76 100.84 99.67 727,400
Sep 27, 2023 100.20 100.52 98.90 99.55 98.39 835,000
Sep 26, 2023 100.99 101.40 99.63 99.75 98.59 651,300
Sep 25, 2023 100.50 102.25 100.19 101.87 100.68 857,300
Sep 22, 2023 102.30 102.70 100.99 101.21 100.03 1,054,500
Sep 21, 2023 105.36 105.44 100.62 102.40 101.21 1,642,300
Sep 20, 2023 106.94 108.21 106.35 106.51 105.27 540,500
Sep 19, 2023 106.67 107.32 106.20 106.46 105.22 892,100
Sep 18, 2023 107.24 107.47 106.34 107.16 105.91 568,000
Sep 15, 2023 107.94 108.63 106.90 107.67 106.42 2,437,600
Sep 14, 2023 107.19 108.67 106.62 108.66 107.39 786,700
Sep 13, 2023 108.47 108.49 105.53 106.20 104.96 876,500
Sep 12, 2023 106.89 108.56 106.89 107.89 106.63 833,400
Sep 11, 2023 107.11 108.01 106.49 106.83 105.59 710,700
Sep 8, 2023 104.29 106.43 103.88 106.33 105.09 694,800
Sep 7, 2023 104.91 105.47 103.51 103.96 102.75 1,000,200
Sep 6, 2023 105.83 106.15 103.84 105.14 103.92 832,300
Sep 5, 2023 106.25 107.40 105.37 106.28 105.04 827,200
Sep 1, 2023 105.38 106.78 105.36 106.41 105.17 581,000
Aug 31, 2023 105.32 105.32 104.03 104.59 103.37 710,300
Aug 30, 2023 104.19 105.17 103.67 104.99 103.77 771,400
Aug 29, 2023 103.01 104.64 102.57 104.34 103.13 649,200
Aug 28, 2023 102.51 103.81 101.54 103.23 102.03 620,600
Aug 25, 2023 102.48 102.88 100.81 102.27 101.08 759,200
Aug 24, 2023 102.22 103.94 101.85 101.96 100.77 972,600
Aug 23, 2023 102.67 103.21 102.00 102.72 101.52 1,051,300
Aug 22, 2023 105.11 105.29 102.25 102.43 101.24 890,500
Aug 21, 2023 105.51 105.86 104.07 104.84 103.62 563,200
Aug 18, 2023 103.30 105.62 103.30 105.10 103.88 622,900
Aug 17, 2023 104.72 105.33 104.10 104.39 103.17 471,600
Aug 16, 2023 104.77 105.72 104.35 104.36 103.14 512,200
Aug 15, 2023 106.09 106.50 104.43 105.06 103.84 529,100
Aug 14, 2023 107.30 107.38 106.17 107.12 105.87 500,400
Aug 11, 2023 106.00 107.79 105.77 107.46 106.21 517,800
Aug 10, 2023 107.15 107.95 106.32 106.54 105.30 730,900
Aug 9, 2023 107.95 108.12 106.18 106.40 105.16 752,100
Aug 8, 2023 107.36 108.68 106.07 108.31 107.05 590,700
Aug 7, 2023 108.71 109.54 108.40 108.94 107.67 413,000
Aug 4, 2023 109.62 110.38 107.51 107.84 106.58 856,000
Aug 3, 2023 108.25 109.97 107.57 109.65 108.37 802,600
Aug 2, 2023 108.68 108.91 107.47 108.56 107.30 653,000
Aug 1, 2023 109.07 110.40 108.75 109.49 108.22 582,400
Jul 31, 2023 109.35 110.61 109.00 110.07 108.79 733,000
Jul 28, 2023 109.85 110.75 108.59 109.18 107.91 927,500
Jul 27, 2023 108.84 111.08 106.44 108.48 107.22 1,802,900
Jul 26, 2023 109.68 111.61 109.61 110.75 109.46 1,394,400
Jul 25, 2023 109.60 110.86 109.16 110.09 108.81 830,200
Jul 24, 2023 109.48 110.69 109.09 109.65 108.37 848,900
Jul 21, 2023 111.05 111.05 109.02 109.47 108.20 839,400
Jul 20, 2023 110.00 110.96 109.31 110.94 109.65 625,100
Jul 19, 2023 109.52 110.86 109.15 109.59 108.31 895,100
Jul 18, 2023 107.30 110.87 107.00 109.80 108.52 1,259,200
Jul 17, 2023 104.84 107.35 104.29 106.62 105.38 725,300
Jul 14, 2023 106.57 106.57 104.87 105.12 103.90 642,900
Jul 13, 2023 105.59 106.65 104.94 105.92 104.69 681,700
Jul 12, 2023 106.30 106.35 104.00 104.83 103.61 1,087,500
Jul 11, 2023 104.56 105.58 104.01 105.16 103.94 881,900
Jul 10, 2023 104.53 105.47 103.81 103.99 102.78 739,100
Jul 7, 2023 102.97 105.09 102.48 104.33 103.12 820,700
Jul 6, 2023 102.51 103.05 101.18 102.96 101.76 721,300
Jul 5, 2023 103.26 104.00 101.91 103.14 101.94 698,800
Jul 3, 2023 103.41 104.96 103.03 103.96 102.75 367,600
Jun 30, 2023 0.42 Dividend
Jun 30, 2023 104.22 104.26 103.37 103.77 102.56 907,600
Jun 29, 2023 102.24 104.16 102.20 103.66 102.04 980,500
Jun 28, 2023 101.15 102.48 100.33 101.98 100.38 1,237,000
Jun 27, 2023 97.90 100.89 97.70 100.56 98.99 1,155,100
Jun 26, 2023 97.40 98.49 97.22 97.92 96.39 628,200
Jun 23, 2023 97.28 97.73 96.61 97.19 95.67 1,477,100
Jun 22, 2023 99.57 99.57 97.25 98.29 96.75 1,090,700
Jun 21, 2023 98.76 100.18 98.57 99.85 98.29 1,089,600
Jun 20, 2023 99.20 99.45 98.12 98.88 97.33 1,169,500
Jun 16, 2023 100.86 100.88 99.38 100.09 98.52 2,049,100
Jun 15, 2023 97.82 100.28 97.82 100.17 98.60 1,068,500
Jun 14, 2023 98.00 99.06 97.58 98.26 96.72 1,307,300
Jun 13, 2023 94.84 97.35 94.84 97.32 95.80 873,100
Jun 12, 2023 95.69 96.16 94.41 94.77 93.29 815,000
Jun 9, 2023 95.75 96.40 95.41 95.68 94.18 865,600
Jun 8, 2023 96.47 96.62 94.81 95.47 93.98 897,400
Jun 7, 2023 95.24 97.22 94.78 96.87 95.35 953,700
Jun 6, 2023 93.26 95.31 93.25 94.89 93.41 1,045,700
Jun 5, 2023 94.35 94.78 92.96 93.90 92.43 1,227,900
Jun 2, 2023 92.40 94.76 92.40 94.35 92.87 1,094,400
Jun 1, 2023 90.54 92.08 90.54 91.14 89.71 1,396,700
May 31, 2023 93.25 93.45 90.18 90.35 88.94 2,427,600
May 30, 2023 93.60 94.55 92.59 94.06 92.59 1,532,800
May 26, 2023 92.73 93.58 92.21 93.16 91.70 1,396,100
May 25, 2023 89.27 93.36 89.15 92.47 91.02 1,842,200
May 24, 2023 89.77 90.57 88.81 89.48 88.08 1,217,500
May 23, 2023 90.75 92.37 90.23 90.32 88.91 1,034,500
May 22, 2023 90.60 91.20 89.80 90.63 89.21 1,126,900
May 19, 2023 89.56 90.63 88.98 90.23 88.82 1,473,300
May 18, 2023 87.57 89.33 87.30 89.08 87.69 869,000
May 17, 2023 86.44 87.84 85.82 87.32 85.95 874,000
May 16, 2023 86.19 86.77 85.66 85.73 84.39 913,100
May 15, 2023 85.10 86.69 84.63 86.62 85.26 949,900
May 12, 2023 86.00 86.25 84.06 84.41 83.09 772,100
May 11, 2023 84.56 85.69 84.52 85.04 83.71 765,700
May 10, 2023 87.37 87.51 84.82 85.60 84.26 1,393,600
May 9, 2023 85.39 86.76 85.29 86.35 85.00 1,268,100
May 8, 2023 87.27 87.47 85.83 86.14 84.79 1,062,700
May 5, 2023 85.43 87.39 85.29 86.20 84.85 1,258,900
May 4, 2023 83.27 83.68 82.00 83.46 82.15 1,694,200
May 3, 2023 86.85 87.66 84.23 84.34 83.02 1,276,700
May 2, 2023 89.37 89.37 85.18 86.55 85.20 1,665,400
May 1, 2023 90.81 91.10 89.50 89.76 88.36 1,530,800
Apr 28, 2023 88.67 90.60 88.57 90.53 89.11 3,132,400
Apr 27, 2023 90.69 90.69 85.72 89.39 87.99 4,626,500
Apr 26, 2023 90.58 92.73 90.58 92.20 90.76 1,739,000
Apr 25, 2023 94.60 94.60 91.13 91.37 89.94 1,773,900
Apr 24, 2023 95.89 96.37 94.54 95.53 94.04 931,000

Related Tickers

LPLA LPL Financial Holdings Inc.
266.90
+0.99%
 
SF Stifel Financial Corp.
77.88
+0.82%
 
EVR Evercore Inc.
196.10
+2.09%
 
TW Tradeweb Markets Inc.
101.83
+0.21%
 
JEF Jefferies Financial Group Inc.
44.59
+2.44%
 
MC Moelis & Company
54.60
+2.59%
 
LAZ Lazard, Inc.
39.63
+2.94%
 
HLI Houlihan Lokey, Inc.
129.72
+1.37%
 
NMR Nomura Holdings, Inc.
5.89
+0.17%
 
PIPR Piper Sandler Companies
195.60
+2.16%