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 |
22 Oct 2019 |
USD |
83.28 |
83.28 |
83.28 |
83.28 |
55.52 |
+5.08 (+6.50%)
|
173 |
3 Oct 2019 |
USD |
78.2 |
78.2 |
78.2 |
78.2 |
52.1333 |
-6.47 (-7.64%)
|
27 |
27 Sep 2019 |
USD |
84.67 |
84.67 |
84.67 |
84.67 |
56.4467 |
-0.12 (-0.14%)
|
12 |
26 Sep 2019 |
USD |
84.79 |
84.79 |
84.79 |
84.79 |
56.5267 |
+0.98 (+1.17%)
|
6 |
25 Sep 2019 |
USD |
83.81 |
83.81 |
83.81 |
83.81 |
55.8733 |
-0.39 (-0.46%)
|
163,068 |
23 Sep 2019 |
USD |
84.2 |
84.2 |
84.2 |
84.2 |
56.1333 |
+5.92 (+7.56%)
|
819 |
2 Sep 2019 |
USD |
78.28 |
78.28 |
78.28 |
78.28 |
52.1867 |
+2.62 (+3.46%)
|
2 |
28 Aug 2019 |
USD |
75.66 |
75.66 |
75.66 |
75.66 |
50.44 |
+1.17 (+1.57%)
|
80,001 |
16 Aug 2019 |
USD |
74.49 |
74.49 |
74.49 |
74.49 |
49.66 |
-2.61 (-3.39%)
|
8 |
9 Aug 2019 |
USD |
77.1 |
77.1 |
77.1 |
77.1 |
51.4 |
-1.2 (-1.53%)
|
9 |
6 Aug 2019 |
USD |
78.3 |
78.3 |
78.3 |
78.3 |
52.2 |
0.0 (0.0%)
|
21 |
2 Aug 2019 |
USD |
78.3 |
78.3 |
78.3 |
78.3 |
52.2 |
-4.46 (-5.39%)
|
11 |
29 Jul 2019 |
USD |
82.76 |
82.76 |
82.76 |
82.76 |
55.1733 |
-1.56 (-1.85%)
|
6 |
19 Jul 2019 |
USD |
84.32 |
84.32 |
84.32 |
84.32 |
56.2133 |
+0.64 (+0.76%)
|
39 |
18 Jul 2019 |
USD |
83.68 |
83.68 |
83.68 |
83.68 |
55.7867 |
-2.068 (-2.41%)
|
20 |
15 Jul 2019 |
USD |
85.7485 |
85.7485 |
85.7485 |
85.7485 |
57.1657 |
-0.241 (-0.28%)
|
8 |
2 Jul 2019 |
USD |
85.99 |
85.99 |
85.99 |
85.99 |
57.3267 |
+1.44 (+1.70%)
|
24 |
1 Jul 2019 |
USD |
84.55 |
84.55 |
84.55 |
84.55 |
56.3667 |
+4.26 (+5.31%)
|
21 |
25 Jun 2019 |
USD |
80.29 |
80.29 |
80.29 |
80.29 |
53.5267 |
-2.07 (-2.51%)
|
72 |
24 Jun 2019 |
USD |
82.36 |
82.36 |
82.36 |
82.36 |
54.9067 |
+1.21 (+1.49%)
|
14 |
21 Jun 2019 |
USD |
81.15 |
81.15 |
81.15 |
81.15 |
54.1 |
-3.08 (-3.66%)
|
6,660 |
12 Jun 2019 |
USD |
84.23 |
84.23 |
84.23 |
84.23 |
56.1533 |
-0.54 (-0.64%)
|
11 |
7 Jun 2019 |
USD |
84.77 |
84.77 |
84.77 |
84.77 |
56.5133 |
+0.08 (+0.09%)
|
3 |
6 Jun 2019 |
USD |
84.69 |
84.69 |
84.69 |
84.69 |
56.46 |
-0.82 (-0.96%)
|
184,800 |
30 May 2019 |
USD |
85.51 |
85.51 |
85.51 |
85.51 |
57.0067 |
+1.825 (+2.18%)
|
27 |
13 May 2019 |
USD |
83.685 |
83.685 |
83.685 |
83.685 |
55.79 |
-6.065 (-6.76%)
|
6 |
29 Apr 2019 |
USD |
89.75 |
89.75 |
89.75 |
89.75 |
59.8333 |
+0.5 (+0.56%)
|
213,750 |
23 Apr 2019 |
USD |
89.25 |
89.25 |
89.25 |
89.25 |
59.5 |
+6.2 (+7.47%)
|
39 |
4 Apr 2019 |
USD |
83.05 |
83.05 |
83.05 |
83.05 |
55.3667 |
-0.94 (-1.12%)
|
5 |
3 Apr 2019 |
USD |
83.7 |
83.99 |
83.7 |
83.99 |
55.9933 |
+1.28 (+1.55%)
|
300 |