Raymond James Financial

RJF
🏛️ usa →
172.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 106.90 108.07 106.18 106.85 0.8M
2022-12-29 106.92 108.16 106.45 107.99 0.8M
2022-12-28 106.61 107.49 106.21 106.26 0.9M
2022-12-27 107.61 108.25 106.18 106.54 1.0M
2022-12-23 106.02 107.58 105.49 107.35 1.0M
2022-12-22 105.55 106.20 104.33 106.09 1.2M
2022-12-21 106.61 107.73 105.73 106.74 0.9M
2022-12-20 105.33 106.51 104.55 105.60 1.2M
2022-12-19 106.40 106.80 104.32 105.15 1.5M
2022-12-16 106.62 108.26 105.55 106.75 2.6M
2022-12-15 108.95 108.95 107.21 107.86 1.4M
2022-12-14 111.28 112.30 109.51 110.28 1.2M
2022-12-13 117.08 117.36 110.42 111.52 1.9M
2022-12-12 113.36 114.72 112.65 114.58 1.3M
2022-12-09 113.14 114.23 112.77 113.46 0.8M
2022-12-08 114.84 115.46 113.37 113.66 1.0M
2022-12-07 116.07 116.73 113.80 113.91 1.5M
2022-12-06 115.88 117.50 114.95 116.07 1.4M
2022-12-05 117.40 118.00 114.59 116.17 1.2M
2022-12-02 117.04 119.85 116.73 119.16 1.2M
2022-12-01 116.90 117.94 114.47 117.41 1.5M
2022-11-30 115.20 117.05 113.48 116.90 1.9M
2022-11-29 115.85 116.43 115.03 115.37 1.2M
2022-11-28 117.63 118.20 115.69 115.85 1.7M
2022-11-25 119.92 120.80 119.18 119.56 0.6M
2022-11-23 122.99 123.14 120.03 120.37 1.8M
2022-11-22 123.31 124.63 122.49 123.52 0.8M
2022-11-21 121.53 124.26 121.02 123.05 1.1M
2022-11-18 121.33 121.73 119.50 121.59 1.4M
2022-11-17 119.01 119.63 117.72 119.56 1.0M
2022-11-16 122.51 122.72 119.79 120.53 1.1M
2022-11-15 123.39 124.29 122.18 122.86 1.1M
2022-11-14 122.85 123.46 121.68 121.84 1.3M
2022-11-11 125.16 126.00 122.95 123.40 1.8M
2022-11-10 125.01 125.15 121.34 123.98 1.8M
2022-11-09 122.04 123.77 121.13 121.52 1.1M
2022-11-08 121.88 124.62 121.64 123.05 1.3M
2022-11-07 121.38 121.63 120.04 121.50 0.7M
2022-11-04 119.27 120.56 118.44 120.44 1.0M
2022-11-03 116.46 118.90 116.04 118.02 1.2M
2022-11-02 117.72 119.56 116.47 117.38 2.0M
2022-11-01 119.28 120.56 117.67 117.81 1.7M
2022-10-31 118.54 119.25 117.76 118.14 1.5M
2022-10-28 115.29 119.72 114.11 119.24 1.9M
2022-10-27 109.20 115.04 106.33 113.96 2.4M
2022-10-26 105.00 106.95 104.70 106.92 2.2M
2022-10-25 102.75 104.83 101.34 104.78 1.7M
2022-10-24 101.38 102.52 99.74 102.20 1.4M
2022-10-21 97.81 101.05 97.24 100.99 4.0M
2022-10-20 100.43 101.08 97.86 98.06 1.4M
2022-10-19 101.55 102.92 99.09 100.00 1.8M
2022-10-18 103.68 104.52 101.72 102.76 1.7M
2022-10-17 102.46 103.99 100.75 100.87 2.0M
2022-10-14 107.39 108.42 100.43 100.59 1.4M
2022-10-13 101.26 106.89 100.27 106.52 1.2M
2022-10-12 104.59 104.92 103.28 103.31 0.9M
2022-10-11 106.51 107.21 104.30 104.63 1.0M
2022-10-10 107.80 108.09 106.26 107.35 1.2M
2022-10-07 107.51 107.93 105.76 107.12 1.1M
2022-10-06 107.78 108.72 107.38 108.22 1.0M
2022-10-05 105.96 108.62 105.25 108.14 1.0M
2022-10-04 103.47 107.59 102.95 107.52 1.4M
2022-10-03 100.10 101.92 98.45 101.42 1.2M
2022-09-30 97.85 101.11 97.79 98.82 1.7M
2022-09-29 99.79 100.33 97.71 98.28 1.3M
2022-09-28 100.52 101.57 99.11 100.97 1.3M
2022-09-27 101.96 102.52 99.05 100.00 1.4M
2022-09-26 101.39 102.86 100.67 100.74 0.8M
2022-09-23 103.85 104.25 100.12 101.97 1.2M
2022-09-22 107.46 107.46 105.09 105.42 0.8M
2022-09-21 109.52 110.33 106.93 106.98 1.0M
2022-09-20 108.49 109.26 107.51 108.40 0.8M
2022-09-19 105.61 109.77 105.61 109.47 0.9M
2022-09-16 106.60 107.02 105.21 106.85 2.7M
2022-09-15 107.28 109.27 106.79 107.93 0.8M
2022-09-14 107.42 107.60 105.63 107.25 0.9M
2022-09-13 107.08 108.48 106.43 107.04 0.9M
2022-09-12 109.28 110.14 108.24 109.80 0.6M
2022-09-09 108.45 109.12 108.01 108.42 0.9M
2022-09-08 105.14 107.54 104.73 107.45 0.7M
2022-09-07 103.19 105.99 102.88 105.73 0.6M
2022-09-06 104.10 104.10 101.73 103.40 0.7M
2022-09-02 106.00 106.57 103.03 103.50 0.6M
2022-09-01 103.54 104.62 102.29 104.56 0.7M
2022-08-31 105.15 105.27 103.98 104.37 1.0M
2022-08-30 105.95 106.14 103.83 104.52 0.6M
2022-08-29 105.60 106.37 104.65 105.58 0.5M
2022-08-26 109.05 109.32 106.70 106.78 0.8M
2022-08-25 107.75 108.82 106.85 108.71 0.5M
2022-08-24 106.59 107.49 106.11 107.16 0.4M
2022-08-23 106.08 107.33 106.08 106.50 0.5M
2022-08-22 107.02 107.35 105.95 106.10 0.7M
2022-08-19 109.95 110.21 108.65 108.89 0.9M
2022-08-18 110.93 111.41 110.74 110.98 0.7M
2022-08-17 109.45 111.32 109.38 110.80 0.8M
2022-08-16 110.04 111.35 109.49 110.83 0.7M
2022-08-15 108.24 110.40 108.20 110.02 0.8M
2022-08-12 107.91 109.38 107.46 109.34 0.6M
2022-08-11 107.29 107.78 106.56 107.44 0.9M
2022-08-10 105.48 106.17 104.84 106.06 0.9M
2022-08-09 102.12 103.66 101.74 103.64 0.9M
2022-08-08 102.78 103.37 101.94 101.96 0.6M
2022-08-05 99.75 102.49 99.73 102.30 0.8M
2022-08-04 100.11 100.65 99.46 100.33 0.6M
2022-08-03 99.03 100.59 98.56 100.11 0.6M
2022-08-02 98.09 98.86 97.54 98.01 0.7M
2022-08-01 97.44 99.15 96.91 98.66 1.2M
2022-07-29 95.68 99.04 95.23 98.47 1.3M
2022-07-28 96.30 96.46 93.11 95.38 1.7M
2022-07-27 94.94 96.46 93.67 95.87 1.4M
2022-07-26 96.21 96.54 94.08 94.25 1.4M
2022-07-25 96.31 97.01 95.11 96.94 1.1M
2022-07-22 96.47 97.00 95.05 95.73 1.0M
2022-07-21 95.03 96.54 94.07 96.45 0.8M
2022-07-20 93.55 95.56 93.00 95.49 0.9M
2022-07-19 90.99 93.83 90.89 93.72 1.1M
2022-07-18 91.33 91.80 89.01 89.58 1.0M
2022-07-15 89.00 90.93 87.93 90.18 0.9M
2022-07-14 87.13 87.45 85.96 87.30 1.1M
2022-07-13 88.35 89.77 87.75 89.26 0.7M
2022-07-12 88.97 91.70 88.97 89.66 0.7M
2022-07-11 89.53 90.36 89.08 89.94 0.7M
2022-07-08 90.77 91.04 89.18 90.68 0.8M
2022-07-07 89.99 91.22 89.99 90.73 0.9M
2022-07-06 90.24 91.01 87.85 89.56 1.4M
2022-07-05 87.15 90.72 86.74 90.69 1.8M
2022-07-01 88.79 90.24 87.47 89.09 1.8M
2022-06-30 88.45 90.17 87.24 89.41 1.4M
2022-06-29 92.09 92.09 89.95 90.23 0.8M
2022-06-28 93.75 94.76 91.57 91.84 0.7M
2022-06-27 92.97 92.97 91.08 92.59 1.0M
2022-06-24 88.60 92.66 88.60 92.50 1.6M
2022-06-23 88.77 89.58 86.25 87.81 1.0M
2022-06-22 88.34 90.01 88.34 88.67 1.1M
2022-06-21 89.51 90.43 88.71 90.01 1.5M
2022-06-17 86.49 88.89 86.49 87.50 2.9M
2022-06-16 85.61 87.27 85.00 86.49 2.0M
2022-06-15 87.83 89.59 86.54 87.98 1.3M
2022-06-14 85.93 87.67 85.52 86.78 1.2M
2022-06-13 86.54 87.10 84.86 85.45 1.1M
2022-06-10 91.42 91.94 89.13 89.35 1.3M
2022-06-09 96.21 96.39 93.56 93.59 1.0M
2022-06-08 97.57 97.99 96.14 96.49 0.7M
2022-06-07 96.46 98.84 96.38 98.65 1.0M
2022-06-06 98.11 99.37 96.40 97.36 1.3M
2022-06-03 97.01 97.69 95.84 95.97 1.3M
2022-06-02 97.75 99.04 96.91 98.36 3.2M
2022-06-01 98.48 99.34 96.07 97.74 1.8M
2022-05-31 98.23 99.95 98.19 98.49 2.6M
2022-05-27 97.02 99.29 96.84 99.19 1.2M
2022-05-26 93.79 97.29 93.79 96.13 1.3M
2022-05-25 92.11 93.24 88.89 93.10 2.3M
2022-05-24 93.38 93.55 90.79 93.12 1.3M
2022-05-23 93.42 94.88 91.86 94.19 1.7M
2022-05-20 92.83 93.66 89.64 91.77 1.4M
2022-05-19 90.59 92.47 90.22 91.54 0.9M
2022-05-18 95.75 96.00 91.71 91.99 1.3M
2022-05-17 96.35 97.00 95.38 96.92 0.9M
2022-05-16 94.73 95.17 92.94 94.15 0.8M
2022-05-13 93.44 95.95 93.00 94.99 0.9M
2022-05-12 92.05 93.13 89.83 92.00 1.1M
2022-05-11 93.43 96.17 92.86 92.95 1.2M
2022-05-10 94.77 95.39 92.04 93.74 1.4M
2022-05-09 95.59 95.87 93.15 93.63 1.2M
2022-05-06 98.45 98.45 96.18 97.22 0.9M
2022-05-05 101.45 101.91 97.39 99.27 0.9M
2022-05-04 100.68 103.32 98.43 103.23 0.9M
2022-05-03 98.87 100.93 98.15 100.35 1.1M
2022-05-02 97.73 99.40 95.79 98.43 1.3M
2022-04-29 103.77 103.77 97.20 97.46 1.7M
2022-04-28 102.46 105.00 98.91 104.04 2.5M
2022-04-27 99.95 101.99 99.95 100.42 1.5M
2022-04-26 102.69 103.09 99.94 100.03 1.0M
2022-04-25 102.21 104.17 101.39 103.97 1.6M
2022-04-22 109.48 109.48 103.36 103.52 1.9M
2022-04-21 115.00 115.20 109.43 109.76 1.3M
2022-04-20 113.89 114.39 112.88 113.79 1.0M
2022-04-19 111.15 113.41 111.15 113.05 1.0M
2022-04-18 110.67 111.47 108.89 110.92 0.9M
2022-04-14 112.01 113.80 111.57 111.80 1.9M
2022-04-13 107.46 111.98 107.00 111.64 1.7M
2022-04-12 108.50 109.61 107.73 108.18 1.1M
2022-04-11 107.67 110.27 107.34 108.10 1.2M
2022-04-08 107.25 109.57 107.11 108.62 1.2M
2022-04-07 106.66 107.30 104.85 106.54 1.4M
2022-04-06 108.62 108.72 106.28 106.89 1.5M
2022-04-05 107.50 109.08 107.24 108.72 1.6M
2022-04-04 108.43 108.95 107.09 107.86 1.0M
2022-04-01 110.38 111.17 108.14 108.94 1.4M
2022-03-31 111.61 112.45 109.84 109.91 1.4M
2022-03-30 112.64 113.05 110.96 111.99 1.1M
2022-03-29 113.16 114.00 111.26 112.73 1.1M
2022-03-28 109.74 111.79 109.52 111.32 1.5M
2022-03-25 107.64 109.36 107.21 109.32 1.0M
2022-03-24 106.28 107.21 105.40 107.15 0.8M
2022-03-23 106.72 107.08 105.43 105.70 0.6M
2022-03-22 106.99 108.04 106.58 107.60 0.8M
2022-03-21 106.20 107.04 104.77 105.78 0.7M
2022-03-18 104.64 105.93 103.14 105.78 1.7M
2022-03-17 101.99 104.77 101.40 104.73 0.8M
2022-03-16 101.23 103.83 101.20 103.79 0.9M
2022-03-15 99.19 99.65 97.76 99.47 0.9M
2022-03-14 98.22 100.40 97.67 98.45 1.1M
2022-03-11 97.27 98.22 96.05 96.13 0.9M
2022-03-10 94.46 96.42 93.84 96.29 1.3M
2022-03-09 97.00 98.39 95.66 95.88 1.9M
2022-03-08 95.90 96.62 91.57 92.96 2.2M
2022-03-07 98.98 99.45 94.73 94.79 1.8M
2022-03-04 101.19 101.72 98.51 99.89 1.7M
2022-03-03 105.90 106.27 102.69 103.93 1.2M
2022-03-02 103.66 106.59 103.66 105.79 1.4M
2022-03-01 108.49 109.00 101.74 102.68 2.4M
2022-02-28 108.64 111.32 108.43 109.65 1.9M
2022-02-25 107.29 112.30 107.29 112.29 1.6M
2022-02-24 102.04 107.81 101.62 107.17 2.3M
2022-02-23 109.96 110.51 106.40 106.90 1.6M
2022-02-22 108.52 109.92 107.67 108.76 1.5M
2022-02-18 109.03 110.07 108.19 108.52 1.2M
2022-02-17 111.41 111.88 108.66 108.98 1.3M
2022-02-16 111.61 113.21 111.45 112.79 0.9M
2022-02-15 110.66 112.68 110.66 112.36 1.1M
2022-02-14 111.49 112.11 108.42 109.48 1.2M
2022-02-11 113.14 114.59 110.48 111.28 1.0M
2022-02-10 114.40 117.37 113.06 113.62 1.4M
2022-02-09 115.57 116.76 115.33 115.44 1.0M
2022-02-08 112.61 115.26 112.61 114.78 1.2M
2022-02-07 111.25 113.25 110.61 112.07 1.3M
2022-02-04 108.21 112.15 107.82 110.96 1.0M
2022-02-03 109.43 110.74 107.93 108.05 0.9M
2022-02-02 108.76 110.11 108.05 109.71 1.0M
2022-02-01 106.17 109.29 105.38 109.08 1.5M
2022-01-31 103.47 106.07 102.24 105.87 1.5M
2022-01-28 101.84 104.14 99.76 104.09 1.7M
2022-01-27 100.87 104.72 99.71 100.91 2.3M
2022-01-26 98.51 100.13 96.85 98.46 1.7M
2022-01-25 96.05 98.25 93.86 96.81 1.6M
2022-01-24 95.73 98.00 93.05 97.64 1.7M
2022-01-21 101.31 101.31 97.75 98.16 1.3M
2022-01-20 102.24 104.66 101.56 101.65 1.1M
2022-01-19 106.00 106.00 102.09 102.21 1.0M
2022-01-18 107.23 107.79 104.44 104.94 1.1M
2022-01-14 106.77 108.60 106.06 108.44 1.0M
2022-01-13 109.81 110.02 108.06 108.37 1.0M
2022-01-12 109.15 110.36 108.74 109.57 1.2M
2022-01-11 108.00 109.00 106.67 108.85 1.1M
2022-01-10 108.69 108.69 106.27 107.69 1.2M
2022-01-07 106.74 109.19 106.52 109.07 1.3M
2022-01-06 106.31 107.23 104.72 106.52 1.3M
2022-01-05 108.17 109.12 104.89 105.03 1.6M
2022-01-04 104.17 108.69 103.90 107.49 2.1M
2022-01-03 100.83 102.99 100.40 102.86 1.2M