Raymond James Financial, Inc. Historical Stock Prices

RJF 
$57.13
*  
0.28
0.49%
Get RJF Alerts
*Delayed - data as of May 6, 2015 10:15 ET  -  Find a broker to begin trading RJF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RJF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:15  57.53  57.72  57.01  57.13 76,730
05/05/2015 57.64 58.13 57.26 57.41 477,051
05/04/2015 56.86 57.78 56.74 57.62 389,465
05/01/2015 56.87 57.26 56.66 56.78 557,188
04/30/2015 57.37 57.59 56.42 56.53 862,903
04/29/2015 56.92 57.64 56.92 57.4 617,265
04/28/2015 56.77 57.39 56.44 57.22 604,023
04/27/2015 57.1 57.67 56.81 56.91 546,199
04/24/2015 57.6 57.82 57.06 57.06 506,717
04/23/2015 56.86 57.77 56.34 57.56 959,410
04/22/2015 56.95 57.18 56.28 57 996,078
04/21/2015 56.75 57.12 56.38 56.78 570,351
04/20/2015 56.73 57.03 56.56 56.59 249,044
04/17/2015 56.85 57.06 56.26 56.41 437,709
04/16/2015 57.16 57.76 56.65 57.34 707,112
04/15/2015 56.7 57.6 56.45 56.91 714,074
04/14/2015 55.79 56.84 55.35 56.58 1,422,674
04/13/2015 55.84 56.31 55.83 55.91 608,276
04/10/2015 56.76 57.02 54.99 55.89 1,462,500
04/09/2015 56.94 57.26 56.695 56.75 768,886
04/08/2015 56.76 57.38 56.675 57.03 426,589
04/07/2015 56.97 57.36 56.63 56.64 460,409
04/06/2015 56.39 57.15 55.95 57.01 373,572
04/02/2015 56.52 57.06 56.2637 57 351,889
04/01/2015 56.71 56.75 56.06 56.46 561,435
03/31/2015 57.01 57.24 56.44 56.78 599,586
03/30/2015 57.21 57.87 56.72 57.44 575,025
03/27/2015 56.73 56.96 56.27 56.92 411,670
03/26/2015 56.23 56.83 55.83 56.68 486,663
03/25/2015 57.68 57.71 56.38 56.5 592,848
03/24/2015 57.74 57.88 57.2301 57.42 516,543
03/23/2015 58.23 58.37 57.73 57.73 524,035
03/20/2015 57.63 58.4 57.49 58.23 1,088,625
03/19/2015 57.92 58.09 57.1 57.42 862,439
03/18/2015 58.76 59.08 58 58.21 870,781
03/17/2015 58.75 58.935 58.43 58.84 974,476
03/16/2015 59.16 59.48 58.85 59.15 742,363
03/13/2015 59.38 59.45 58.2607 58.72 824,158
03/12/2015 59.26 59.77 58.78 59.65 498,070
03/11/2015 57.88 58.95 57.72 58.76 632,233
03/10/2015 57.97 58.4 57.6506 57.89 472,985
03/09/2015 58.8 59.21 58.58 58.75 471,234
03/06/2015 58.22 59.477 58.12 58.78 844,970
03/05/2015 57.86 58.09 57.565 58.05 368,329
03/04/2015 57.75 58 57.4 57.83 462,042
03/03/2015 58.01 58.24 57.57 57.94 401,364
03/02/2015 57.2 58.28 56.96 58.16 705,673
02/27/2015 57.19 57.67 57.0426 57.13 687,883
02/26/2015 57.17 57.51 56.67 57.12 708,235
02/25/2015 57.5 57.76 57.18 57.28 626,370
02/24/2015 56.71 57.94 56.66 57.68 747,510
02/23/2015 56.4 56.5 55.88 56.5 772,698
02/20/2015 55.84 56.61 55.34 56.6 483,198
02/19/2015 55.98 56.48 55.815 56.13 548,657
02/18/2015 56.93 56.97 55.84 56.24 438,156
02/17/2015 57.12 57.67 56.45 56.99 536,561
02/13/2015 57.33 57.65 56.82 57.05 611,215
02/12/2015 56.75 57.41 56.3651 57.41 588,384
02/11/2015 56.06 56.75 55.93 56.46 250,067
02/10/2015 56.17 56.29 55.73 56.21 289,065
02/09/2015 56 56.17 55.36 55.5 420,853
02/06/2015 55.72 56.95 55.6 56.34 708,426
02/05/2015 54.95 55.48 54.68 55.22 291,419
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?