NYSE:RJF
Raymond James Financial Inc Stock Price (Quote)
$125.27
-0.310 (-0.247%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 RJF stock ended at $125.27. This is 0.247% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.01% from a day low at $125.24 to a day high of $126.50. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $125.83 | $126.50 | $125.24 | $125.27 | 575 808 |
| May 06, 2024 | $125.33 | $126.31 | $125.06 | $125.58 | 684 148 |
| May 03, 2024 | $125.00 | $125.00 | $123.81 | $124.44 | 596 682 |
| May 02, 2024 | $123.37 | $124.45 | $121.90 | $123.97 | 723 912 |
| May 01, 2024 | $122.21 | $124.02 | $121.45 | $122.55 | 1 060 095 |
| Apr 30, 2024 | $122.76 | $123.12 | $121.58 | $122.00 | 1 016 612 |
| Apr 29, 2024 | $122.04 | $124.55 | $122.01 | $123.19 | 1 015 198 |
| Apr 26, 2024 | $121.50 | $123.62 | $120.54 | $121.86 | 1 169 133 |
| Apr 25, 2024 | $123.00 | $123.00 | $117.83 | $121.95 | 2 743 832 |
| Apr 24, 2024 | $127.30 | $128.24 | $126.89 | $127.54 | 1 208 122 |
| Apr 23, 2024 | $125.50 | $127.80 | $125.46 | $127.14 | 1 115 696 |
| Apr 22, 2024 | $124.44 | $126.23 | $123.00 | $125.48 | 602 995 |
| Apr 19, 2024 | $122.58 | $123.82 | $122.29 | $123.60 | 3 031 427 |
| Apr 18, 2024 | $122.40 | $123.44 | $121.71 | $121.96 | 1 043 959 |
| Apr 17, 2024 | $123.44 | $124.03 | $121.87 | $121.94 | 1 108 958 |
| Apr 16, 2024 | $122.65 | $123.02 | $121.07 | $121.87 | 721 579 |
| Apr 15, 2024 | $124.18 | $126.00 | $122.33 | $122.52 | 859 669 |
| Apr 12, 2024 | $123.29 | $124.26 | $122.08 | $122.55 | 1 090 676 |
| Apr 11, 2024 | $126.82 | $127.33 | $124.47 | $124.50 | 1 444 367 |
| Apr 10, 2024 | $126.69 | $128.02 | $125.77 | $127.13 | 921 481 |
| Apr 09, 2024 | $130.29 | $130.71 | $127.12 | $128.07 | 616 995 |
| Apr 08, 2024 | $129.05 | $130.31 | $128.55 | $129.99 | 549 166 |
| Apr 05, 2024 | $127.88 | $129.65 | $127.85 | $128.29 | 707 060 |
| Apr 04, 2024 | $130.70 | $131.19 | $127.36 | $127.41 | 674 052 |
| Apr 03, 2024 | $128.62 | $130.00 | $128.45 | $129.61 | 548 340 |
