RJF - RAYMOND JAMES FINANCIAL INC
151.58
6.210 4.097%
Share volume: 1,450,493
Last Updated: 05-12-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$145.37
6.21
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $149.76 | $149.76 | $152.42 | $152.42 | $149.68 | $149.68 | $151.58 | $151.58 | 1,450,493 | $1,450,493.00 |
| 05-09-2025 | $146.24 | $146.24 | $146.76 | $146.76 | $144.16 | $144.16 | $145.37 | $145.37 | 917,541 | $917,541.00 |
| 05-08-2025 | $144.91 | $144.91 | $147.69 | $147.69 | $144.34 | $144.34 | $145.54 | $145.54 | 1,343,742 | $1,343,742.00 |
| 05-07-2025 | $141.66 | $141.66 | $143.63 | $143.63 | $141.37 | $141.37 | $143.20 | $143.20 | 1,029,946 | $1,029,946.00 |
| 05-06-2025 | $140.23 | $140.23 | $142.42 | $142.42 | $139.79 | $139.79 | $141.12 | $141.12 | 921,844 | $921,844.00 |
| 05-05-2025 | $140.62 | $140.62 | $143.15 | $143.15 | $140.43 | $140.43 | $142.13 | $142.13 | 781,293 | $781,293.00 |
| 05-02-2025 | $140.00 | $140.00 | $142.22 | $142.22 | $139.39 | $139.39 | $141.76 | $141.76 | 780,418 | $780,418.00 |
| 05-01-2025 | $137.27 | $137.27 | $138.91 | $138.91 | $136.40 | $136.40 | $137.71 | $137.71 | 1,019,434 | $1,019,434.00 |
| 04-30-2025 | $134.86 | $134.86 | $137.51 | $137.51 | $133.89 | $133.89 | $137.04 | $137.04 | 1,253,473 | $1,253,473.00 |
| 04-29-2025 | $137.18 | $137.18 | $138.24 | $138.24 | $135.11 | $135.11 | $138.10 | $138.10 | 864,705 | $864,705.00 |
