Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raymond James Financial (NY: RJF )

123.52 -0.08 (-0.07%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.823 2.823 2.731 2.761 866,186 -0.06(-2.19%)
Mar 28, 2003 2.871 2.892 2.822 2.823 525,958 -0.05(-1.67%)
Mar 27, 2003 2.872 2.890 2.827 2.871 959,884 -0.01(-0.37%)
Mar 26, 2003 2.861 2.914 2.839 2.882 493,059 +0.02(+0.75%)
Mar 25, 2003 2.870 2.902 2.847 2.860 451,832 -0.01(-0.33%)
Mar 24, 2003 2.918 2.918 2.844 2.870 469,323 -0.11(-3.79%)
Mar 21, 2003 2.930 2.983 2.892 2.983 1,075,237 +0.10(+3.52%)
Mar 20, 2003 2.855 2.898 2.799 2.882 560,522 +0.02(+0.75%)
Mar 19, 2003 2.860 2.913 2.829 2.860 493,476 -0.01(-0.30%)
Mar 18, 2003 2.773 2.887 2.766 2.869 1,619,934 +0.11(+3.82%)
Mar 17, 2003 2.643 2.771 2.627 2.763 905,331 +0.11(+4.14%)
Mar 14, 2003 2.631 2.679 2.620 2.653 1,173,515 +0.03(+1.06%)
Mar 13, 2003 2.529 2.625 2.521 2.625 747,085 +0.15(+6.03%)
Mar 12, 2003 2.485 2.492 2.430 2.476 943,226 -0.01(-0.26%)
Mar 11, 2003 2.505 2.540 2.481 2.482 791,227 -0.02(-0.64%)
Mar 10, 2003 2.573 2.573 2.496 2.498 647,141 -0.10(-3.70%)
Mar 07, 2003 2.519 2.597 2.518 2.595 1,089,395 +0.03(+1.00%)
Mar 06, 2003 2.583 2.590 2.551 2.569 1,268,879 -0.03(-1.15%)
Mar 05, 2003 2.609 2.651 2.593 2.599 1,036,508 -0.01(-0.53%)
Mar 04, 2003 2.668 2.673 2.613 2.613 1,320,934 -0.06(-2.08%)
Mar 03, 2003 2.732 2.732 2.668 2.668 854,942 -0.05(-1.88%)
Feb 28, 2003 2.754 2.791 2.701 2.719 683,371 -0.03(-1.01%)
Feb 27, 2003 2.651 2.754 2.618 2.747 1,856,470 +0.12(+4.68%)
Feb 26, 2003 2.679 2.689 2.624 2.624 828,290 -0.08(-2.81%)
Feb 25, 2003 2.620 2.700 2.614 2.700 889,506 +0.05(+2.02%)
Feb 24, 2003 2.771 2.771 2.644 2.647 1,415,881 -0.12(-4.43%)
Feb 21, 2003 2.738 2.774 2.716 2.770 534,703 +0.04(+1.57%)
Feb 20, 2003 2.771 2.797 2.727 2.727 1,226,403 -0.04(-1.58%)
Feb 19, 2003 2.721 2.786 2.670 2.771 1,225,986 +0.06(+2.37%)
Feb 18, 2003 2.668 2.732 2.668 2.707 1,031,927 +0.06(+2.26%)
Feb 14, 2003 2.631 2.662 2.611 2.647 1,019,851 +0.03(+0.98%)
Feb 13, 2003 2.615 2.647 2.600 2.621 1,006,108 +0.01(+0.33%)
Feb 12, 2003 2.657 2.684 2.605 2.613 1,158,940 -0.05(-1.88%)
Feb 11, 2003 2.672 2.738 2.660 2.663 1,351,750 -0.03(-0.95%)
Feb 10, 2003 2.673 2.728 2.663 2.688 1,471,267 +0.02(+0.88%)
Feb 07, 2003 2.706 2.711 2.655 2.665 1,962,245 -0.03(-0.99%)
Feb 06, 2003 2.748 2.748 2.679 2.692 1,865,632 -0.06(-2.06%)
Feb 05, 2003 2.729 2.836 2.728 2.748 1,440,034 +0.03(+1.18%)
Feb 04, 2003 2.748 2.776 2.712 2.716 2,173,378 -0.07(-2.60%)
Feb 03, 2003 2.724 2.799 2.721 2.789 1,323,016 +0.07(+2.47%)
Jan 31, 2003 2.647 2.728 2.647 2.721 1,528,319 +0.06(+2.41%)
Jan 30, 2003 2.707 2.719 2.644 2.657 1,138,951 -0.04(-1.43%)
Jan 29, 2003 2.689 2.735 2.656 2.696 1,263,049 -0.04(-1.33%)
Jan 28, 2003 2.650 2.732 2.650 2.732 2,043,866 +0.10(+3.73%)
Jan 27, 2003 2.616 2.689 2.590 2.634 1,826,487 -0.01(-0.20%)
Jan 24, 2003 2.723 2.723 2.639 2.639 1,898,946 -0.09(-3.44%)
Jan 23, 2003 2.714 2.748 2.653 2.733 1,619,102 +0.05(+1.79%)
Jan 22, 2003 2.735 2.743 2.672 2.685 1,741,117 -0.05(-1.83%)
Jan 21, 2003 2.800 2.834 2.710 2.735 1,377,152 -0.09(-3.25%)
Jan 17, 2003 2.828 2.913 2.755 2.827 3,915,745 -0.01(-0.53%)
Jan 16, 2003 3.260 3.279 2.716 2.842 8,111,751 -0.40(-12.26%)
Jan 15, 2003 3.413 3.413 3.239 3.239 1,098,141 -0.18(-5.16%)
Jan 14, 2003 3.415 3.416 3.357 3.415 1,196,419 +0.00(+0.00%)
Jan 13, 2003 3.415 3.472 3.403 3.415 1,821,073 +0.03(+0.95%)
Jan 10, 2003 3.373 3.415 3.331 3.383 1,281,789 -0.03(-0.94%)
Jan 09, 2003 3.303 3.458 3.303 3.415 1,555,803 +0.13(+3.93%)
Jan 08, 2003 3.309 3.348 3.267 3.286 534,287 -0.02(-0.68%)
Jan 07, 2003 3.362 3.362 3.298 3.309 742,504 -0.06(-1.90%)
Jan 06, 2003 3.234 3.373 3.234 3.373 610,911 +0.14(+4.36%)
Jan 03, 2003 3.218 3.254 3.173 3.232 509,717 +0.01(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.