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 |
| 2 Apr 2019 |
USD |
83.05 |
83.05 |
82.71 |
82.71 |
55.14 |
-0.04 (-0.05%)
|
308 |
| 1 Apr 2019 |
USD |
82.25 |
82.82 |
81.77 |
82.75 |
55.1667 |
+3.34 (+4.21%)
|
668 |
| 25 Mar 2019 |
USD |
79.41 |
79.41 |
79.41 |
79.41 |
52.94 |
-2.12 (-2.60%)
|
3 |
| 20 Mar 2019 |
USD |
81.53 |
81.53 |
81.53 |
81.53 |
54.3533 |
-0.36 (-0.44%)
|
26 |
| 18 Mar 2019 |
USD |
81.89 |
81.89 |
81.89 |
81.89 |
54.5933 |
-1.68 (-2.01%)
|
198 |
| 27 Feb 2019 |
USD |
83.57 |
83.57 |
83.57 |
83.57 |
55.7133 |
-0.13 (-0.16%)
|
33,002 |
| 26 Feb 2019 |
USD |
83.23 |
84.3 |
83.11 |
83.7 |
55.8 |
+0.14 (+0.17%)
|
546 |
| 25 Feb 2019 |
USD |
83.56 |
83.56 |
83.56 |
83.56 |
55.7067 |
+3.71 (+4.65%)
|
2 |
| 21 Jan 2019 |
USD |
79.85 |
79.85 |
79.85 |
79.85 |
53.2333 |
+5.81 (+7.85%)
|
83 |
| 3 Jan 2019 |
USD |
74.04 |
74.04 |
74.04 |
74.04 |
49.36 |
+3.63 (+5.16%)
|
2 |
| 24 Dec 2018 |
USD |
70.41 |
70.41 |
70.41 |
70.41 |
46.94 |
-9.42 (-11.80%)
|
33 |
| 5 Dec 2018 |
USD |
79.83 |
79.83 |
79.83 |
79.83 |
53.22 |
+0.1 (+0.13%)
|
2 |
| 3 Dec 2018 |
USD |
79.73 |
79.73 |
79.73 |
79.73 |
53.1533 |
+0.31 (+0.39%)
|
2 |
| 30 Nov 2018 |
USD |
77.36 |
79.42 |
77.35 |
79.42 |
52.9467 |
+1.11 (+1.42%)
|
947 |
| 14 Nov 2018 |
USD |
78.31 |
78.31 |
78.31 |
78.31 |
52.2067 |
-16 (-16.97%)
|
51 |
| 12 Oct 2018 |
USD |
94.31 |
94.31 |
94.31 |
94.31 |
62.8733 |
+0.91 (+0.97%)
|
9 |
| 10 Oct 2018 |
USD |
94.62 |
94.62 |
93.4 |
93.4 |
62.2667 |
-1.05 (-1.11%)
|
422 |
| 9 Oct 2018 |
USD |
94.11 |
94.82 |
93.79 |
94.45 |
62.9667 |
+1.51 (+1.62%)
|
603 |
| 8 Oct 2018 |
USD |
92.7 |
93.03 |
92.7 |
92.94 |
61.96 |
-1.29 (-1.37%)
|
600 |
| 5 Oct 2018 |
USD |
94.96 |
94.99 |
94.23 |
94.23 |
62.82 |
+0.33 (+0.35%)
|
1,190 |
| 3 Oct 2018 |
USD |
93.92 |
93.92 |
93.9 |
93.9 |
62.6 |
+0.6 (+0.64%)
|
450 |
| 27 Sep 2018 |
USD |
93.14 |
93.35 |
92.58 |
93.3 |
62.2 |
+0.18 (+0.19%)
|
902 |
| 25 Sep 2018 |
USD |
92.935 |
93.12 |
92.935 |
93.12 |
62.08 |
-0.36 (-0.39%)
|
450 |
| 24 Sep 2018 |
USD |
95.13 |
95.13 |
93.07 |
93.48 |
62.32 |
-1.65 (-1.73%)
|
206 |
| 21 Sep 2018 |
USD |
96.2 |
96.2 |
95.055 |
95.13 |
63.42 |
+0.13 (+0.14%)
|
234 |
| 20 Sep 2018 |
USD |
94.59 |
96.34 |
94.59 |
95 |
63.3333 |
+2.72 (+2.95%)
|
303 |
| 19 Sep 2018 |
USD |
92.06 |
92.28 |
92.06 |
92.28 |
61.52 |
+0.4 (+0.44%)
|
155 |
| 18 Sep 2018 |
USD |
91.15 |
91.88 |
91.07 |
91.88 |
61.2533 |
+0.04 (+0.04%)
|
464 |
| 17 Sep 2018 |
USD |
92.73 |
92.85 |
91.84 |
91.84 |
61.2267 |
-0.05 (-0.05%)
|
1,788 |
| 11 Sep 2018 |
USD |
91.89 |
91.89 |
91.89 |
91.89 |
61.26 |
-0.55 (-0.59%)
|
150 |
