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
2025-09-30 176.42 177.31 171.31 172.60 1.1M
2025-09-29 176.63 177.12 175.15 176.43 0.9M
2025-09-26 173.16 176.32 172.66 175.69 1.6M
2025-09-25 170.81 173.73 169.85 171.89 1.3M
2025-09-24 176.09 177.01 171.55 171.91 1.5M
2025-09-23 174.94 177.66 174.60 175.81 0.9M
2025-09-22 173.09 176.65 172.44 175.32 1.1M
2025-09-19 174.18 175.27 171.95 174.06 3.1M
2025-09-18 170.60 174.85 170.20 173.93 0.9M
2025-09-17 169.01 171.80 168.45 170.07 1.0M
2025-09-16 168.07 169.63 166.89 169.07 1.2M
2025-09-15 170.33 172.05 168.23 168.26 1.6M
2025-09-12 170.86 171.45 169.36 170.27 1.2M
2025-09-11 167.37 171.10 166.86 171.08 1.5M
2025-09-10 165.51 167.81 164.59 166.70 0.6M
2025-09-09 165.12 167.15 165.12 165.59 0.5M
2025-09-08 165.14 166.08 164.43 165.77 1.0M
2025-09-05 171.00 171.18 163.21 165.50 1.3M
2025-09-04 167.59 171.25 167.20 171.09 0.9M
2025-09-03 167.79 168.41 165.48 166.56 0.7M
2025-09-02 167.74 168.59 165.48 168.32 1.0M
2025-08-29 168.92 169.73 168.18 169.44 0.8M
2025-08-28 168.40 168.96 167.72 168.71 0.7M
2025-08-27 167.64 168.92 167.27 167.95 0.6M
2025-08-26 165.67 168.04 165.15 167.96 1.0M
2025-08-25 165.47 166.27 164.95 165.90 0.7M
2025-08-22 162.73 166.22 161.98 165.27 0.7M
2025-08-21 162.09 163.50 161.30 162.03 0.8M
2025-08-20 164.00 164.00 160.65 162.47 1.1M
2025-08-19 164.02 165.68 163.46 164.18 1.0M
2025-08-18 162.66 164.84 162.27 164.36 0.8M
2025-08-15 165.27 165.27 162.97 163.32 1.0M
2025-08-14 164.61 165.00 162.75 164.67 0.9M
2025-08-13 169.00 169.00 161.19 163.84 1.7M
2025-08-12 165.74 168.55 165.51 168.37 0.6M
2025-08-11 165.19 165.98 164.62 164.92 1.1M
2025-08-08 164.20 165.56 163.50 164.92 0.7M
2025-08-07 168.00 168.00 162.35 162.99 0.8M
2025-08-06 167.07 168.04 166.26 166.76 0.6M
2025-08-05 166.48 167.61 164.77 166.62 0.8M
2025-08-04 163.93 166.68 163.91 166.48 0.7M
2025-08-01 164.10 164.10 160.11 163.03 1.0M
2025-07-31 168.20 170.10 166.60 167.13 0.9M
2025-07-30 168.60 170.88 168.02 169.46 1.2M
2025-07-29 168.56 169.47 166.96 168.02 0.9M
2025-07-28 168.37 168.95 166.96 167.42 0.8M
2025-07-25 166.95 168.68 165.63 168.53 1.1M
2025-07-24 163.50 167.60 159.23 166.84 2.2M
2025-07-23 161.74 162.50 160.48 160.87 2.5M
2025-07-22 159.38 160.93 158.80 160.61 1.0M
2025-07-21 160.97 161.98 159.32 159.38 1.1M
2025-07-18 159.69 161.04 159.65 160.66 1.1M
2025-07-17 155.63 159.73 155.54 159.48 0.9M
2025-07-16 156.82 157.45 154.05 156.15 1.3M
2025-07-15 158.80 159.46 156.26 156.27 0.9M
2025-07-14 158.84 159.73 158.22 159.31 0.9M
2025-07-11 159.34 159.34 157.81 158.40 1.1M
2025-07-10 159.08 161.00 158.16 160.20 0.7M
2025-07-09 159.29 160.00 158.10 158.66 1.0M
2025-07-08 157.62 158.88 156.79 157.58 0.8M
2025-07-07 159.84 160.51 156.80 157.28 1.1M
2025-07-03 158.52 160.34 157.74 160.00 0.6M
2025-07-02 155.17 158.39 154.49 158.18 1.4M
2025-07-01 152.40 155.36 151.70 154.64 0.9M
2025-06-30 153.66 154.52 152.08 153.37 1.1M
2025-06-27 153.15 154.51 152.12 153.23 1.8M
2025-06-26 151.76 152.90 149.35 152.61 1.2M
2025-06-25 151.23 151.99 150.04 151.73 0.9M
2025-06-24 152.73 153.15 150.54 150.88 1.4M
2025-06-23 149.14 151.00 147.18 150.96 1.2M
2025-06-20 149.26 149.80 148.35 148.95 2.1M
2025-06-18 147.31 149.79 147.25 148.34 0.9M
2025-06-17 148.00 149.31 147.10 147.57 1.0M
2025-06-16 147.46 149.74 147.32 148.50 0.8M
2025-06-13 146.94 147.91 145.33 145.62 0.9M
2025-06-12 146.00 148.83 145.36 148.61 0.9M
2025-06-11 147.08 148.70 146.82 147.73 0.9M
2025-06-10 146.71 148.10 146.03 146.88 0.9M
2025-06-09 147.24 148.13 145.97 146.96 1.0M
2025-06-06 145.57 147.20 145.12 146.75 1.2M
2025-06-05 145.31 145.72 142.18 143.41 1.3M
2025-06-04 146.42 147.10 145.30 145.40 1.5M
2025-06-03 145.07 146.75 143.94 146.09 1.1M
2025-06-02 146.47 146.97 144.09 145.42 1.0M
2025-05-30 147.10 148.00 145.90 146.98 2.8M
2025-05-29 146.61 148.02 145.48 147.73 1.2M
2025-05-28 148.04 148.85 146.23 146.24 0.8M
2025-05-27 146.77 148.15 145.68 148.03 1.1M
2025-05-23 143.55 146.29 142.95 145.32 0.6M
2025-05-22 147.99 148.15 145.23 146.47 1.2M
2025-05-21 151.70 152.14 148.40 148.46 0.9M
2025-05-20 152.54 153.81 151.96 152.62 0.8M
2025-05-19 152.84 154.28 152.24 153.81 0.7M
2025-05-16 153.09 154.77 152.08 153.88 0.9M
2025-05-15 151.39 153.14 150.98 152.95 0.7M
2025-05-14 152.82 153.42 151.61 152.19 0.9M
2025-05-13 152.00 154.01 150.81 153.04 1.0M
2025-05-12 149.76 152.42 149.68 151.58 1.5M
2025-05-09 146.24 146.76 144.16 145.37 0.9M
2025-05-08 144.91 147.69 144.34 145.54 1.3M
2025-05-07 141.66 143.63 141.37 143.20 1.0M
2025-05-06 140.23 142.42 139.79 141.12 0.9M
2025-05-05 140.62 143.15 140.43 142.13 0.8M
2025-05-02 140.00 142.22 139.39 141.76 0.8M
2025-05-01 137.27 138.91 136.40 137.71 1.0M
2025-04-30 134.86 137.51 133.89 137.04 1.3M
2025-04-29 137.18 138.24 135.11 138.10 0.9M
2025-04-28 137.63 138.19 136.09 137.58 1.2M
2025-04-25 137.12 138.25 135.67 137.37 1.1M
2025-04-24 133.74 138.04 131.85 137.26 1.8M
2025-04-23 137.62 139.65 134.51 135.33 2.2M
2025-04-22 133.08 135.05 132.28 134.77 1.3M
2025-04-21 132.36 133.14 129.47 130.84 1.6M
2025-04-17 133.89 135.66 133.28 133.46 2.4M
2025-04-16 134.65 136.02 131.24 132.18 1.5M
2025-04-15 135.94 138.15 135.43 136.21 1.4M
2025-04-14 137.92 137.92 133.78 135.03 1.1M
2025-04-11 130.79 136.10 129.67 135.33 2.1M
2025-04-10 133.33 134.14 128.00 132.23 2.3M
2025-04-09 122.81 136.93 122.81 136.28 3.2M
2025-04-08 129.72 130.41 123.14 124.86 2.5M
2025-04-07 120.04 126.89 117.57 124.94 2.9M
2025-04-04 123.77 127.51 118.57 123.65 3.5M
2025-04-03 134.64 135.33 130.09 130.28 2.1M
2025-04-02 135.95 142.40 135.95 141.89 1.8M
2025-04-01 137.34 138.85 136.75 138.10 1.7M
2025-03-31 137.11 139.07 135.08 138.91 2.9M
2025-03-28 142.00 142.57 138.58 139.01 1.3M
2025-03-27 142.47 144.08 141.69 142.64 1.1M
2025-03-26 146.35 147.99 144.34 144.54 1.3M
2025-03-25 145.44 146.34 144.73 145.71 1.0M
2025-03-24 143.33 145.63 142.20 144.96 1.3M
2025-03-21 139.88 142.09 139.31 141.06 5.3M
2025-03-20 144.55 145.04 140.93 141.73 1.8M
2025-03-19 143.07 147.52 142.77 146.42 1.3M
2025-03-18 144.37 144.80 142.28 143.74 1.5M
2025-03-17 142.23 145.57 141.33 144.47 1.6M
2025-03-14 141.95 143.70 140.43 142.39 1.5M
2025-03-13 141.87 142.06 138.77 139.81 1.4M
2025-03-12 142.49 142.53 139.27 141.23 1.4M
2025-03-11 137.83 140.61 136.93 139.70 1.6M
2025-03-10 139.96 141.78 136.48 137.62 1.5M
2025-03-07 143.10 143.74 139.50 143.37 0.9M
2025-03-06 143.10 145.28 141.45 143.84 1.1M
2025-03-05 143.92 146.30 142.43 145.78 1.0M
2025-03-04 148.29 148.63 141.53 144.19 1.5M
2025-03-03 155.24 156.00 149.63 150.40 1.7M
2025-02-28 152.52 154.89 151.48 154.67 1.2M
2025-02-27 152.36 153.38 150.81 151.73 1.1M
2025-02-26 151.67 153.00 150.64 151.39 1.1M
2025-02-25 152.13 152.74 147.96 150.94 1.6M
2025-02-24 152.80 153.15 150.37 151.68 1.0M
2025-02-21 155.49 156.29 150.27 151.54 1.7M
2025-02-20 158.56 158.65 151.75 155.07 2.1M
2025-02-19 160.86 161.04 158.96 159.58 1.4M
2025-02-18 160.18 162.04 159.81 160.92 1.6M
2025-02-14 160.39 161.89 159.40 159.84 1.7M
2025-02-13 161.76 162.45 158.73 160.39 1.6M
2025-02-12 161.47 162.43 160.20 161.10 1.3M
2025-02-11 162.27 163.45 160.49 162.95 1.6M
2025-02-10 167.58 167.72 161.42 162.42 1.4M
2025-02-07 168.55 170.37 167.07 167.43 0.7M
2025-02-06 167.01 168.60 166.32 168.45 1.0M
2025-02-05 165.33 165.96 163.19 165.64 0.8M
2025-02-04 166.43 166.69 163.60 164.68 1.3M
2025-02-03 165.67 166.85 161.00 165.98 1.4M
2025-01-31 171.38 171.71 166.94 168.48 1.7M
2025-01-30 170.13 172.26 164.15 170.65 2.6M
2025-01-29 171.50 174.32 171.25 172.02 1.5M
2025-01-28 168.55 172.10 168.51 171.51 1.8M
2025-01-27 171.11 171.79 166.07 169.34 2.0M
2025-01-24 170.06 172.80 170.01 172.64 1.3M
2025-01-23 170.64 173.15 170.64 171.55 1.5M
2025-01-22 169.34 170.97 169.11 170.50 1.0M
2025-01-21 168.07 170.99 168.00 169.69 1.0M
2025-01-17 165.00 167.40 162.90 167.01 1.4M
2025-01-16 161.38 165.01 161.38 164.90 1.7M
2025-01-15 160.00 161.83 159.22 161.40 1.3M
2025-01-14 155.37 157.62 155.07 156.72 0.9M
2025-01-13 152.87 154.83 152.67 154.21 1.0M
2025-01-10 157.50 158.91 153.65 154.21 1.2M
2025-01-08 158.86 159.63 157.05 159.38 0.9M
2025-01-07 159.65 160.75 156.23 158.98 1.5M
2025-01-06 160.82 161.85 159.29 159.87 1.1M
2025-01-03 155.48 158.39 153.91 157.72 0.9M
2025-01-02 155.82 156.33 153.99 155.00 0.5M