Raymond James Financial Historical Data - RJF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	8	5.29801324503	151	157	151	17	156.41176471	DE
4	22	16.0583941606	137	157	132	57	145.38923655	DE
12	51	47.2222222222	108	157	105	49	133.51048005	DE
26	44	38.2608695652	115	157	97	33	127.94111406	DE
52	62.5	64.7668393782	96.5	157	94.5	36	115.58696158	DE
156	62	63.9175257732	97	157	89.5	33	113.81889265	DE
260	62	63.9175257732	97	157	89.5	33	113.81889265	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	157	0	0.00	157	157	157	10
1732224420	157	3	1.95	155	157	155	43
1732138020	154	0	0.00	154	154	154	0
1732051620	154	0	0.00	154	154	154	0
1731965220	154	2	1.32	151	154	151	5
1731705960	152	0	0.00	151	153	151	3
1731619560	152	-2	-1.30	154	154	152	94
1731533160	154	1	0.65	154	154	154	39
1731446820	153	-1	-0.65	152	155	152	16
1731360420	154	8	5.48	150	154	150	254
1731101160	146	0	0.00	146	146	146	0
1731014760	146	13	9.77	150	151	146	20
1730928360	133	0	0.00	133	133	133	0
1730841960	133	1	0.76	132	133	132	270
1730755560	132	-5	-3.65	132	132	132	1
1730496360	137	1	0.74	138	138	137	5
1730409960	136	0	0.00	136	136	136	25
1730323560	136	0	0.00	136	136	136	0
1730237160	136	0	0.00	136	136	136	0
1730150760	136	-1	-0.73	136	136	136	4
1729888020	137	6	4.58	137	137	137	20
1729801560	131	4	3.15	127	131	127	70
1729715160	127	-1	-0.78	126	127	126	45
1729628760	128	0	0.00	128	128	128	0
1729542360	128	1	0.79	127	128	127	52
1729283160	127	0	0.00	127	127	127	10
1729196760	127	3	2.42	127	127	127	25
1729110360	124	0	0.00	124	124	124	0
1729023960	124	4	3.33	122	124	122	194
1728937620	120	4	3.45	120	120	120	1
1728678360	116	0	0.00	116	116	116	0
1728591960	116	0	0.00	116	116	116	0
1728505560	116	0	0.00	116	116	116	0
1728419160	116	0	0.00	116	116	116	0
1728332760	116	0	0.00	116	116	116	0
1728073560	116	6	5.45	116	116	116	55
1727987220	110	0	0.00	110	110	110	0
1727900820	110	-1	-0.90	110	110	110	1
1727814420	111	-1	-0.89	110	111	109	114
1727727960	112	0	0.00	112	112	112	0
1727468760	112	0	0.00	112	112	112	0
1727382360	112	0	0.00	112	112	112	0
1727295960	112	0	0.00	112	112	112	0
1727209560	112	0	0.00	112	112	112	0
1727123160	112	0	0.00	112	112	112	0
1726863960	112	0	0.00	112	112	112	0
1726777560	112	5	4.67	112	112	112	5
1726691220	107	0	0.00	107	107	107	0
1726604820	107	0	0.00	107	107	107	0
1726518420	107	1	0.94	107	107	107	28
1726259160	106	0	0.00	106	106	106	0
1726172760	106	1	0.95	106	106	106	28
1726086360	105	0	0.00	105	105	105	0
1725999960	105	-3	-2.78	105	105	105	50
1725913560	108	0	0.00	108	108	108	0
1725654360	108	0	0.00	108	108	108	0
1725567960	108	0	0.00	108	108	108	0
1725481560	108	0	0.00	108	108	108	0
1725395160	108	0	0.00	108	108	108	1
1725308760	108	3	2.86	108	108	108	1
1725001200	105	0	0.00	105	105	105	0
1724914800	105	0	0.00	105	105	105	0
1724828400	105	0	0.00	105	105	105	0
1724742000	105	0	0.00	105	105	105	0
1724655600	105	0	0.00	105	105	105	0

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Raymond James Financial (RJF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Raymond James Financial (RJF) Historical

Raymond James Financial (RJF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App