BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.58
-0.02%
US Tech 100
20,311.60
-0.30%
S&P 500
6,021.63
0.57%
US Dollar vs CAD
1.40495
-0.03%
Bitcoin
93,433.38
1.59%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Raymond James Financial Inc (RJF)

  7. Raymond James Financial Inc (RJF) Historical

Raymond James Financial Inc

Raymond James Financial Inc (RJF)

Raymond James Financial
168.92
1.87
(1.12%)
Closed November 26 3:00PM
Delayed by 15 minutes
168.92
0.00
( 0.00% )
Pre Market: 3:33AM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
16.073.727356463162.85170.8160.531275404166.06357081CS
419.1612.7938034188149.76170.8143.111182777158.62358374CS
1249.7941.7946780828119.13170.8113.911208276138.97200367CS
2643.1934.3513878947125.73170.8104.2351225688126.51824359CS
5264.0661.0909784475104.86170.8102.421131165122.4165064CS
15668.8768.8355822089100.05170.8821180159108.65647212CS
26078.9287.688888888990170.854.211033787103.50679339CS

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
1732664400168.921.871.12166.87169.01165.211232985
1732578000167.051.871.13166.18167.4164.932692030
1732318800165.181.40.85163.58165.41999163.31792276
1732232400163.781.60.99163164.71162.11742065
1732146000162.18-0.44-0.27162.83162.87160.53999756
1732059600162.62-0.8-0.49161.79163.16161.61290889
1731973200163.419992.741.71160.71164.33160.23911001063
1731714000160.680.530.33160161.57159.681026751
1731627600160.15-0.49-0.31162.66999163.27159.28983619
1731541200160.63999-1.63-1.00162.07163.44999160.56800769
1731454800162.27-0.44-0.27162.38999162.75160.78908875
1731368400162.713.982.51160.81163.388160.81761097
1731109200158.729992.31.47157.66159.76155.781218949
1731022800156.43-4.36-2.71159.35160.44999156.361153569
1730936400160.7914.349.79157.19999161.761572327825
1730850000146.449991.10.76144.13999146.49142.4411186798
1730763600145.351.060.73144.01146.13143.111030797
1730500800144.29-3.93-2.65148.25148.74144.121539874
1730414400148.22-0.83-0.56149.46151.585147.89031174640
1730328000149.050.030.02149.86150.94148.449991031279
1730241600149.020.860.58148.83149.53989147.84982352
1730155200148.163.252.24146.36148.52146.24930210
1729896000144.91-2.49-1.69147.31147.405144.389991496976
1729809600147.410.047.31142.84148.675142.842684455
1729723200137.361.180.87135.58137.58135.581991908
1729636800136.18-1.32-0.96136.63999137.9135.86907007
1729550400137.5-1.01-0.73138.43138.84136.941026975
1729291200138.510.360.26138.76139.4137.323790569
1729204800138.152.021.48136.94999138.19999136.241398445
1729118400136.132.992.25133.63999136.47133.221816936
1729032000133.139992.982.29131.05135.371311477342
1728945600130.160.210.16129.91130.85129.185904288
1728686400129.949993.212.53127.78129.96126.721093924
1728600000126.74-1.54-1.20127.9128.29126.092036417
1728513600128.283.382.71127.1129.11126.271314974
1728427200124.9-0.47-0.37125.64126.18124.83637966
1728340800125.37-1.76-1.38126.66127.02125.11614545
1728081600127.132.431.95126.54127.74125.8751034566
1727995200124.70.860.69123.43125.42122.721527472
1727908800123.840.840.68123.28124.58122.491038973
17278224001230.540.44122123.4120.421411687
1727736000122.4600.00122.17123.05120.83869370
1727476800122.46-0.06-0.05122.61124.07122.16746128
1727390400122.52-2.58-2.06125.08125.73122.0351038710
1727304000125.10.940.76124.57125.61124.441006221
1727217600124.16-0.52-0.42124.89125.66123.96864320
1727131200124.680.370.30125125.8124.39872045
1726872000124.310.20.16124.37124.5122.8742076243
1726785600124.112.992.47122.8124.74121.061121356
1726699200121.120.440.36120.58123.315120.311089980
1726612800120.680.950.79120.03120.95119.791116387
1726526400119.731.841.56118.72119.94118.5659236
1726267200117.890.910.78117.37118.43116.895810504
1726180800116.981.030.89116.99117.46115.91937200
1726094400115.95-0.36-0.31115.99116.38113.911137901
1726008000116.31-0.54-0.46117.01117.25114.8860057
1725921600116.851.651.43116.49118.16115.731086129
1725662400115.2-2.38-2.02117.58118.55114.49808038
1725576000117.58-1.57-1.32119.7119.7117.12861015
1725489600119.15-0.13-0.11119.13120.26118.21960478
1725403200119.28-0.29-0.24118.64119.58117.98878296
1725057600119.571.21.01118.7119.74118.0825961448
1724971200118.370.520.44118.26118.99116.91508217
1724884800117.850.170.14117.61118.42117.36560426
1724798400117.68-0.77-0.65118.27118.53117.37638719

Your Recent History

NYSE
RJF
Raymond James Financial
BIT
P45529
Bnp Paribas Issuance
BIT
P1RF89
BNP Paribas Issuance
NYSE
PICC
Pivotal Investment Corpo...
LSE
EMXU
Am Msci Em X C
BIT
ALFO
Alfonsino
USOTC
PDLMF
Petra Diamonds (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $1305.00 only $522.00