RJF
Raymond James Financial, Inc. NYQ · RJF
$168.36
-1.34
(-0.79%)
Extended · +1.43σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment RJF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $167.42 | $170.69 | $166.20 | $168.36 | 1.3M |
| 2026-07-16 | $170.89 | $171.08 | $168.07 | $169.70 | 1.8M |
| 2026-07-15 | $168.56 | $172.43 | $168.38 | $170.30 | 1.1M |
| 2026-07-14 | $165.59 | $168.33 | $165.59 | $167.43 | 1.4M |
| 2026-07-13 | $168.63 | $169.74 | $166.66 | $166.98 | 1.2M |
| 2026-07-10 | $170.00 | $171.52 | $167.33 | $168.12 | 1.0M |
| 2026-07-09 | $167.11 | $171.62 | $165.64 | $168.72 | 1.0M |
| 2026-07-08 | $167.86 | $167.86 | $163.92 | $165.35 | 1.2M |
| 2026-07-07 | $168.50 | $168.50 | $166.97 | $167.60 | 0.8M |
| 2026-07-06 | $163.00 | $166.75 | $162.68 | $166.41 | 0.9M |
| 2026-07-02 | $160.10 | $163.98 | $159.50 | $162.66 | 1.6M |
| 2026-07-01 | $152.33 | $158.65 | $152.23 | $158.19 | 1.6M |
| 2026-06-30 | $150.20 | $152.83 | $149.90 | $152.03 | 1.8M |
| 2026-06-29 | $150.62 | $152.57 | $147.95 | $149.08 | 1.6M |
| 2026-06-26 | $150.21 | $151.02 | $146.64 | $149.94 | 3.2M |
| 2026-06-25 | $154.15 | $155.17 | $149.55 | $150.52 | 2.1M |
| 2026-06-24 | $156.90 | $157.05 | $154.35 | $154.79 | 1.6M |
| 2026-06-23 | $155.51 | $157.65 | $154.63 | $157.44 | 1.6M |
| 2026-06-22 | $157.15 | $158.03 | $155.80 | $156.65 | 2.0M |
| 2026-06-18 | $159.70 | $160.38 | $155.60 | $155.86 | 3.3M |
| 2026-06-17 | $158.06 | $160.16 | $158.06 | $158.77 | 1.5M |
| 2026-06-16 | $155.75 | $158.47 | $155.75 | $158.31 | 1.3M |
| 2026-06-15 | $155.92 | $156.89 | $154.23 | $154.71 | 1.5M |
| 2026-06-12 | $151.09 | $155.58 | $150.26 | $154.40 | 1.2M |
| 2026-06-11 | $150.40 | $151.82 | $149.34 | $150.42 | 1.0M |
| 2026-06-10 | $151.02 | $153.14 | $150.46 | $150.59 | 1.2M |
| 2026-06-09 | $150.91 | $152.52 | $148.13 | $151.37 | 1.2M |
| 2026-06-08 | $151.25 | $152.51 | $150.10 | $150.19 | 1.2M |
| 2026-06-05 | $150.80 | $152.23 | $150.26 | $151.45 | 0.9M |
| 2026-06-04 | $147.86 | $151.23 | $147.34 | $150.51 | 1.0M |
| 2026-06-03 | $146.34 | $147.25 | $143.93 | $146.56 | 1.1M |
| 2026-06-02 | $145.29 | $147.66 | $143.76 | $146.75 | 1.4M |
| 2026-06-01 | $142.05 | $146.72 | $142.05 | $145.82 | 1.5M |
| 2026-05-29 | $141.78 | $144.80 | $141.72 | $143.41 | 2.5M |
| 2026-05-28 | $142.59 | $144.47 | $141.06 | $142.00 | 1.8M |
| 2026-05-27 | $150.29 | $152.05 | $142.31 | $145.40 | 2.3M |
| 2026-05-26 | $151.14 | $152.91 | $150.84 | $152.13 | 1.5M |
| 2026-05-22 | $150.69 | $152.38 | $150.13 | $151.46 | 1.3M |
| 2026-05-21 | $152.09 | $152.68 | $147.32 | $150.42 | 2.1M |
| 2026-05-20 | $151.49 | $153.03 | $150.09 | $152.07 | 1.3M |
| 2026-05-19 | $154.11 | $154.39 | $151.00 | $151.02 | 1.5M |
| 2026-05-18 | $153.81 | $156.98 | $153.22 | $154.46 | 1.1M |
| 2026-05-15 | $155.24 | $155.82 | $152.91 | $154.11 | 1.1M |
| 2026-05-14 | $155.03 | $156.37 | $153.39 | $155.57 | 0.8M |
| 2026-05-13 | $152.42 | $154.35 | $151.99 | $153.96 | 0.8M |
| 2026-05-12 | $151.06 | $154.47 | $149.73 | $153.48 | 1.2M |
| 2026-05-11 | $154.38 | $155.03 | $150.62 | $151.04 | 1.3M |
| 2026-05-08 | $154.02 | $156.34 | $153.24 | $154.33 | 1.4M |
| 2026-05-07 | $158.88 | $160.60 | $152.84 | $153.53 | 1.4M |
| 2026-05-06 | $159.93 | $161.08 | $158.08 | $159.37 | 1.0M |
| 2026-05-05 | $157.30 | $159.81 | $156.47 | $158.87 | 0.7M |
| 2026-05-04 | $155.54 | $158.14 | $154.82 | $156.81 | 0.8M |
| 2026-05-01 | $158.69 | $158.69 | $155.80 | $156.20 | 0.8M |
| 2026-04-30 | $153.98 | $158.76 | $153.85 | $158.32 | 1.3M |
| 2026-04-29 | $155.37 | $156.64 | $153.50 | $155.58 | 1.5M |
| 2026-04-28 | $155.42 | $158.48 | $154.93 | $155.69 | 1.8M |
| 2026-04-27 | $153.50 | $155.62 | $153.46 | $154.30 | 1.7M |
| 2026-04-24 | $153.19 | $154.32 | $151.57 | $153.42 | 1.3M |
| 2026-04-23 | $152.26 | $157.37 | $152.23 | $153.41 | 3.2M |
| 2026-04-22 | $155.56 | $157.12 | $153.63 | $154.52 | 2.2M |
| 2026-04-21 | $151.95 | $155.36 | $151.78 | $154.54 | 1.4M |
| 2026-04-20 | $151.27 | $153.84 | $151.27 | $152.24 | 1.4M |
| 2026-04-17 | $151.92 | $153.04 | $149.37 | $151.75 | 1.8M |
| 2026-04-16 | $155.19 | $156.61 | $150.69 | $150.86 | 1.4M |
| 2026-04-15 | $154.47 | $156.95 | $153.14 | $155.77 | 1.7M |
| 2026-04-14 | $150.90 | $154.96 | $150.50 | $153.23 | 1.4M |
| 2026-04-13 | $145.21 | $150.81 | $145.08 | $150.37 | 1.2M |
| 2026-04-10 | $147.79 | $147.93 | $145.08 | $146.19 | 0.9M |
| 2026-04-09 | $146.79 | $148.85 | $146.23 | $148.14 | 1.2M |
| 2026-04-08 | $144.95 | $148.44 | $144.88 | $147.82 | 1.3M |
| 2026-04-07 | $140.92 | $142.94 | $139.67 | $142.38 | 1.3M |
| 2026-04-06 | $140.60 | $142.51 | $140.60 | $141.74 | 0.7M |
| 2026-04-02 | $140.97 | $144.29 | $138.82 | $142.20 | 0.7M |
| 2026-04-01 | $145.37 | $146.02 | $140.50 | $143.40 | 1.3M |
| 2026-03-31 | $143.10 | $145.28 | $141.05 | $144.79 | 1.8M |
| 2026-03-30 | $142.30 | $143.73 | $140.61 | $140.89 | 1.2M |
| 2026-03-27 | $142.63 | $144.09 | $139.51 | $141.32 | 1.7M |
| 2026-03-26 | $145.13 | $145.80 | $143.31 | $144.20 | 1.3M |
| 2026-03-25 | $146.68 | $147.42 | $144.24 | $145.85 | 0.9M |
| 2026-03-24 | $144.20 | $146.63 | $143.86 | $145.37 | 1.2M |
| 2026-03-23 | $147.54 | $147.54 | $144.86 | $145.44 | 1.1M |
| 2026-03-20 | $142.66 | $144.66 | $142.27 | $143.81 | 2.6M |
| 2026-03-19 | $141.95 | $143.67 | $140.67 | $142.87 | 1.3M |
| 2026-03-18 | $143.76 | $144.90 | $142.17 | $142.34 | 1.3M |
| 2026-03-17 | $145.44 | $146.26 | $142.69 | $144.51 | 1.4M |
| 2026-03-16 | $147.12 | $147.93 | $143.60 | $143.82 | 1.6M |
| 2026-03-13 | $145.95 | $146.97 | $145.07 | $145.97 | 1.2M |
| 2026-03-12 | $146.02 | $147.45 | $144.20 | $144.58 | 1.2M |
| 2026-03-11 | $148.32 | $149.93 | $146.32 | $148.32 | 1.7M |
| 2026-03-10 | $151.00 | $151.98 | $148.44 | $148.64 | 1.5M |
| 2026-03-09 | $149.73 | $152.29 | $147.12 | $151.19 | 1.2M |
| 2026-03-06 | $153.17 | $154.28 | $150.48 | $152.05 | 1.3M |
| 2026-03-05 | $155.19 | $157.00 | $152.64 | $156.30 | 1.6M |
| 2026-03-04 | $154.70 | $156.84 | $153.86 | $156.12 | 1.1M |
| 2026-03-03 | $150.69 | $154.63 | $150.13 | $153.76 | 1.0M |
| 2026-03-02 | $150.98 | $156.11 | $150.23 | $154.42 | 1.2M |
| 2026-02-27 | $157.15 | $157.71 | $151.44 | $153.08 | 1.9M |
| 2026-02-26 | $159.14 | $160.86 | $158.32 | $159.68 | 1.4M |
| 2026-02-25 | $156.51 | $160.17 | $155.65 | $158.34 | 1.2M |
| 2026-02-24 | $152.57 | $156.59 | $152.20 | $155.48 | 1.1M |
| 2026-02-23 | $156.91 | $157.89 | $152.31 | $153.13 | 1.4M |
| 2026-02-20 | $157.28 | $158.33 | $154.82 | $158.26 | 1.4M |
| 2026-02-19 | $159.69 | $159.69 | $156.39 | $158.03 | 1.6M |
| 2026-02-18 | $158.78 | $161.58 | $158.02 | $161.16 | 1.3M |
| 2026-02-17 | $158.00 | $160.00 | $157.43 | $158.03 | 1.4M |
| 2026-02-13 | $157.30 | $159.47 | $156.00 | $158.68 | 1.3M |
| 2026-02-12 | $158.42 | $159.98 | $152.03 | $157.41 | 3.0M |
| 2026-02-11 | $162.78 | $163.18 | $156.54 | $158.60 | 2.8M |
| 2026-02-10 | $173.03 | $174.14 | $157.19 | $158.48 | 4.2M |
| 2026-02-09 | $171.63 | $174.01 | $170.48 | $173.67 | 1.0M |
| 2026-02-06 | $169.67 | $173.06 | $169.00 | $172.14 | 1.1M |
| 2026-02-05 | $169.28 | $170.43 | $167.06 | $167.44 | 1.3M |
| 2026-02-04 | $166.25 | $171.45 | $164.45 | $169.89 | 1.5M |
| 2026-02-03 | $167.16 | $169.73 | $163.46 | $166.20 | 1.3M |
| 2026-02-02 | $165.38 | $168.83 | $165.06 | $167.34 | 1.3M |
| 2026-01-30 | $166.28 | $167.86 | $163.70 | $165.86 | 1.6M |
| 2026-01-29 | $168.00 | $173.47 | $165.56 | $167.61 | 2.2M |
| 2026-01-28 | $171.17 | $171.17 | $167.19 | $168.31 | 1.5M |
| 2026-01-27 | $169.31 | $170.80 | $168.35 | $169.02 | 1.3M |
| 2026-01-26 | $169.14 | $170.59 | $168.50 | $169.69 | 0.9M |
| 2026-01-23 | $170.09 | $170.72 | $167.16 | $169.03 | 0.7M |
| 2026-01-22 | $171.68 | $172.64 | $170.37 | $171.57 | 0.9M |
| 2026-01-21 | $168.32 | $171.68 | $168.05 | $170.06 | 1.1M |
| 2026-01-20 | $168.94 | $170.63 | $165.41 | $167.83 | 1.1M |