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 |
| 20 Aug 2024 |
USD |
115.93 |
115.93 |
115.342 |
115.342 |
115.342 |
-0.378 (-0.33%)
|
167,978 |
| 19 Aug 2024 |
USD |
115.95 |
116.03 |
115.72 |
115.72 |
115.72 |
+0.249 (+0.22%)
|
29,705 |
| 16 Aug 2024 |
USD |
114.6 |
115.4713 |
114.6 |
115.4713 |
115.4713 |
+0.331 (+0.29%)
|
1,213 |
| 15 Aug 2024 |
USD |
115.9733 |
115.9733 |
114.5295 |
115.14 |
115.14 |
+0.67 (+0.59%)
|
94 |
| 14 Aug 2024 |
USD |
114.3123 |
114.535 |
114.3123 |
114.47 |
114.47 |
+3.306 (+2.97%)
|
51 |
| 13 Aug 2024 |
USD |
110.9033 |
111.164 |
110.57 |
111.164 |
111.164 |
+1.534 (+1.40%)
|
218 |
| 12 Aug 2024 |
USD |
108.7777 |
109.6553 |
108.7777 |
109.63 |
109.63 |
-0.05 (-0.05%)
|
239 |
| 9 Aug 2024 |
USD |
108.91 |
109.68 |
108.91 |
109.68 |
109.68 |
+0.577 (+0.53%)
|
57,123 |
| 8 Aug 2024 |
USD |
109.1 |
109.1026 |
107.486 |
109.1026 |
109.1026 |
+0.522 (+0.48%)
|
189 |
| 6 Aug 2024 |
USD |
108.06 |
108.5806 |
105.6893 |
108.5806 |
108.5806 |
+3.214 (+3.05%)
|
81 |
| 5 Aug 2024 |
USD |
105.8605 |
107.42 |
104.75 |
105.3667 |
105.3667 |
-1.831 (-1.71%)
|
325 |
| 2 Aug 2024 |
USD |
108.5131 |
112.15 |
107.1978 |
107.1978 |
107.1978 |
-4.404 (-3.95%)
|
389 |
| 1 Aug 2024 |
USD |
114.2066 |
115.63 |
111.6022 |
111.6022 |
111.6022 |
-3.668 (-3.18%)
|
244 |
| 31 Jul 2024 |
USD |
115.18 |
115.27 |
115.18 |
115.27 |
115.27 |
+0.47 (+0.41%)
|
2 |
| 29 Jul 2024 |
USD |
117.79 |
117.79 |
114.685 |
114.8 |
114.8 |
-3.5 (-2.96%)
|
177 |
| 26 Jul 2024 |
USD |
118.28 |
120.49 |
117.34 |
118.3 |
118.3 |
+1.365 (+1.17%)
|
655 |
| 25 Jul 2024 |
USD |
113.29 |
117.075 |
113.23 |
116.935 |
116.935 |
+3.435 (+3.03%)
|
733 |
| 24 Jul 2024 |
USD |
111.81 |
113.9492 |
111.81 |
113.5 |
113.5 |
+2.186 (+1.96%)
|
13,071 |
| 23 Jul 2024 |
USD |
110.4531 |
111.59 |
109.98 |
111.3142 |
111.3142 |
+1.509 (+1.37%)
|
49,485 |
| 22 Jul 2024 |
USD |
108.6645 |
109.8052 |
108.6645 |
109.8052 |
109.8052 |
+0.435 (+0.40%)
|
72 |
| 19 Jul 2024 |
USD |
111.09 |
111.41 |
109.37 |
109.37 |
109.37 |
-3.437 (-3.05%)
|
476 |
| 18 Jul 2024 |
USD |
113.02 |
114.14 |
112.59 |
112.8074 |
112.8074 |
+0.877 (+0.78%)
|
108 |
| 17 Jul 2024 |
USD |
113.825 |
114.04 |
111.61 |
111.93 |
111.93 |
-3.564 (-3.09%)
|
952 |
| 16 Jul 2024 |
USD |
120.8 |
120.8 |
115.3533 |
115.494 |
115.494 |
-6.445 (-5.29%)
|
293 |
| 15 Jul 2024 |
USD |
120.94 |
121.9387 |
119.11 |
121.9387 |
121.9387 |
+0.119 (+0.10%)
|
666 |
| 12 Jul 2024 |
USD |
121.2874 |
122.2282 |
121.1088 |
121.82 |
121.82 |
+1.82 (+1.52%)
|
358 |
| 11 Jul 2024 |
USD |
119.444 |
120.2824 |
119.4318 |
120 |
120 |
+0.7 (+0.59%)
|
333 |
| 10 Jul 2024 |
USD |
118.3142 |
119.48 |
118.0736 |
119.3 |
119.3 |
+0.45 (+0.38%)
|
402 |
| 9 Jul 2024 |
USD |
117.4428 |
118.85 |
117.4428 |
118.85 |
118.85 |
-0.57 (-0.48%)
|
299 |
| 8 Jul 2024 |
USD |
119.6988 |
119.6988 |
119.4202 |
119.4202 |
119.4202 |
-0.22 (-0.18%)
|
279 |
