Raymond James Financial Inc.
Sector:
Financials,
Industry:
Investment Banking & Brokerage
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Jul 2021 |
USD |
132.14 |
134.45 |
132.14 |
134.45 |
89.6333 |
+3.78 (+2.89%)
|
188 |
| 7 Jul 2021 |
USD |
130.67 |
130.67 |
130.67 |
130.67 |
87.1133 |
-0.045 (-0.03%)
|
3 |
| 29 Jun 2021 |
USD |
130.715 |
130.715 |
130.715 |
130.715 |
87.1433 |
+0.645 (+0.50%)
|
8 |
| 23 Jun 2021 |
USD |
130.07 |
130.07 |
130.07 |
130.07 |
86.7133 |
+6.01 (+4.84%)
|
81 |
| 21 Jun 2021 |
USD |
124.06 |
124.06 |
124.06 |
124.06 |
82.7067 |
+0.2 (+0.16%)
|
26 |
| 18 Jun 2021 |
USD |
125.472 |
125.51 |
123.86 |
123.86 |
82.5733 |
-3.975 (-3.11%)
|
6,861 |
| 17 Jun 2021 |
USD |
130.455 |
130.455 |
127.835 |
127.835 |
85.2233 |
-1.32 (-1.02%)
|
56 |
| 14 Jun 2021 |
USD |
129.155 |
129.155 |
129.155 |
129.155 |
86.1033 |
+0.515 (+0.40%)
|
143 |
| 10 Jun 2021 |
USD |
128.66 |
128.66 |
128.64 |
128.64 |
85.76 |
-2.91 (-2.21%)
|
75 |
| 9 Jun 2021 |
USD |
131.63 |
131.63 |
131.29 |
131.55 |
87.7 |
+1.7 (+1.31%)
|
18 |
| 8 Jun 2021 |
USD |
128.915 |
129.85 |
128.735 |
129.85 |
86.5667 |
-1.9 (-1.44%)
|
48 |
| 7 Jun 2021 |
USD |
131.75 |
131.75 |
131.75 |
131.75 |
87.8333 |
+1.65 (+1.27%)
|
15 |
| 27 May 2021 |
USD |
130.12 |
130.12 |
130.1 |
130.1 |
86.7333 |
-0.785 (-0.60%)
|
29 |
| 26 May 2021 |
USD |
131.375 |
131.375 |
130.885 |
130.885 |
87.2567 |
-3.31 (-2.47%)
|
131 |
| 25 May 2021 |
USD |
134.195 |
134.195 |
134.195 |
134.195 |
89.4633 |
+1.77 (+1.34%)
|
12 |
| 20 May 2021 |
USD |
132.425 |
132.425 |
132.425 |
132.425 |
88.2833 |
+2.861 (+2.21%)
|
60 |
| 19 May 2021 |
USD |
129.5635 |
129.5635 |
129.5635 |
129.5635 |
86.3757 |
-2.517 (-1.91%)
|
5 |
| 17 May 2021 |
USD |
134.17 |
134.17 |
132.08 |
132.08 |
88.0533 |
-1.39 (-1.04%)
|
155 |
| 14 May 2021 |
USD |
133.47 |
133.47 |
133.47 |
133.47 |
88.98 |
+4.436 (+3.44%)
|
12 |
| 13 May 2021 |
USD |
129.1 |
129.1 |
129.0335 |
129.0335 |
86.0223 |
-2.966 (-2.25%)
|
80 |
| 12 May 2021 |
USD |
132 |
132 |
132 |
132 |
88 |
-1.46 (-1.09%)
|
3 |
| 11 May 2021 |
USD |
134.115 |
134.115 |
133.46 |
133.46 |
88.9733 |
-2.35 (-1.73%)
|
225 |
| 7 May 2021 |
USD |
134.155 |
135.81 |
134.155 |
135.81 |
90.54 |
+0.495 (+0.37%)
|
143 |
| 6 May 2021 |
USD |
135.315 |
135.315 |
135.315 |
135.315 |
90.21 |
+1.51 (+1.13%)
|
27 |
| 5 May 2021 |
USD |
133.805 |
133.805 |
133.805 |
133.805 |
89.2033 |
+2.94 (+2.25%)
|
50 |
| 4 May 2021 |
USD |
130.865 |
130.865 |
130.865 |
130.865 |
87.2433 |
+1.285 (+0.99%)
|
23 |
| 27 Apr 2021 |
USD |
129.58 |
129.58 |
129.58 |
129.58 |
86.3867 |
-1.275 (-0.97%)
|
2 |
| 26 Apr 2021 |
USD |
130.92 |
130.92 |
130.855 |
130.855 |
87.2367 |
+4.941 (+3.92%)
|
75 |
| 20 Apr 2021 |
USD |
127.9103 |
127.9103 |
125.9135 |
125.9135 |
83.9423 |
-4.659 (-3.57%)
|
122 |
| 14 Apr 2021 |
USD |
128.655 |
130.572 |
128.655 |
130.572 |
87.048 |
+3.062 (+2.40%)
|
48 |
