RJF - RAYMOND JAMES FINANCIAL INC
135.33
3.100 2.291%
Share volume: 2,090,231
Last Updated: 04-11-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$132.23
3.10
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $130.79 | $130.79 | $136.10 | $136.10 | $129.67 | $129.67 | $135.33 | $135.33 | 2,090,231 | $1,961,359.00 |
| 04-10-2025 | $133.33 | $133.33 | $134.14 | $134.14 | $128.00 | $128.00 | $132.23 | $132.23 | 2,280,728 | $2,280,728.00 |
| 04-09-2025 | $122.81 | $122.81 | $136.93 | $136.93 | $122.81 | $122.81 | $136.28 | $136.28 | 3,187,612 | $3,187,612.00 |
| 04-08-2025 | $129.72 | $129.72 | $130.41 | $130.41 | $123.14 | $123.14 | $124.86 | $124.86 | 2,524,976 | $2,524,976.00 |
| 04-07-2025 | $120.04 | $120.04 | $126.89 | $126.89 | $117.57 | $117.57 | $124.94 | $124.94 | 2,894,562 | $2,894,562.00 |
| 04-04-2025 | $123.77 | $123.77 | $127.51 | $127.51 | $118.57 | $118.57 | $123.65 | $123.65 | 3,460,841 | $3,460,841.00 |
| 04-03-2025 | $134.64 | $134.64 | $135.33 | $135.33 | $130.09 | $130.09 | $130.28 | $130.28 | 2,127,831 | $2,127,831.00 |
| 04-02-2025 | $135.95 | $135.95 | $142.40 | $142.40 | $135.95 | $135.95 | $141.89 | $141.89 | 1,793,537 | $1,793,537.00 |
| 04-01-2025 | $137.34 | $137.34 | $138.85 | $138.85 | $136.75 | $136.75 | $138.10 | $138.10 | 1,690,705 | $1,690,705.00 |
| 03-31-2025 | $137.11 | $136.62 | $139.07 | $138.57 | $135.08 | $134.59 | $138.91 | $138.41 | 2,938,513 | $2,938,513.00 |
