Raymond James Financial B

RJF_pb
🏛️ usa →
25.16
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 25.00 25.10 24.85 24.90 0.0M
2022-12-29 25.29 25.29 24.95 24.95 0.0M
2022-12-28 24.95 25.35 24.90 24.91 0.0M
2022-12-27 25.01 25.40 24.90 25.40 0.0M
2022-12-23 25.00 25.00 25.00 25.00 0.0M
2022-12-21 25.01 25.06 24.90 24.98 0.0M
2022-12-20 25.27 25.27 24.90 25.15 0.0M
2022-12-19 25.00 25.20 24.95 24.95 0.0M
2022-12-16 24.65 25.08 24.65 24.80 0.0M
2022-12-15 24.95 25.05 24.52 24.65 0.0M
2022-12-14 25.05 25.09 24.75 25.07 0.0M
2022-12-13 25.06 25.46 25.06 25.27 0.0M
2022-12-09 25.16 25.50 25.16 25.50 0.0M
2022-12-08 25.05 25.16 25.05 25.16 0.0M
2022-12-07 25.28 25.30 25.27 25.29 0.0M
2022-12-06 25.25 25.49 25.01 25.27 0.0M
2022-12-05 25.20 25.39 25.20 25.39 0.0M
2022-12-02 25.32 25.32 25.17 25.17 0.0M
2022-12-01 25.00 25.20 25.00 25.00 0.0M
2022-11-30 24.87 25.13 24.85 24.92 0.0M
2022-11-29 25.30 25.30 25.27 25.27 0.0M
2022-11-28 25.00 25.30 24.99 25.10 0.0M
2022-11-23 25.00 25.10 24.77 24.84 0.0M
2022-11-22 25.19 25.43 24.71 24.85 0.0M
2022-11-21 25.43 25.43 25.43 25.43 0.0M
2022-11-18 25.15 25.24 25.15 25.15 0.0M
2022-11-17 24.95 24.96 24.95 24.95 0.0M
2022-11-16 24.87 25.47 24.87 24.96 0.0M
2022-11-15 24.80 25.96 24.70 24.81 0.0M
2022-11-14 25.00 25.40 24.68 24.98 0.0M
2022-11-11 24.92 24.92 24.92 24.92 0.0M
2022-11-10 24.95 25.53 24.95 25.05 0.0M
2022-11-09 24.75 25.14 24.60 25.09 0.0M
2022-11-07 24.52 24.85 24.50 24.85 0.0M
2022-11-04 24.51 24.90 24.51 24.89 0.0M
2022-11-03 24.57 24.70 24.50 24.65 0.0M
2022-11-02 24.93 24.93 24.65 24.75 0.0M
2022-11-01 24.66 24.93 24.65 24.80 0.0M
2022-10-31 24.85 24.85 24.65 24.66 0.0M
2022-10-28 24.72 24.95 24.71 24.71 0.0M
2022-10-27 24.58 24.68 24.58 24.63 0.0M
2022-10-26 24.32 24.90 24.32 24.69 0.0M
2022-10-25 25.02 25.02 24.50 24.79 0.0M
2022-10-24 24.00 25.14 24.00 25.14 0.0M
2022-10-21 24.50 25.19 24.00 24.49 0.0M
2022-10-20 24.36 24.75 24.36 24.51 0.0M
2022-10-19 24.75 24.99 24.05 24.20 0.0M
2022-10-18 24.30 24.42 24.29 24.29 0.0M
2022-10-17 24.56 24.94 24.08 24.25 0.0M
2022-10-14 24.88 24.88 24.54 24.54 0.0M
2022-10-13 24.65 25.00 24.62 24.75 0.0M
2022-10-12 24.80 25.04 24.80 24.85 0.0M
2022-10-11 24.10 24.99 24.10 24.65 0.0M
2022-10-10 24.65 25.01 24.10 24.96 0.0M
2022-10-07 24.78 24.79 24.78 24.79 0.0M
2022-10-06 24.75 24.90 24.75 24.90 0.0M
2022-10-05 24.75 24.80 24.61 24.75 0.0M
2022-10-04 25.04 25.04 24.85 24.85 0.0M
2022-10-03 24.72 24.93 24.72 24.85 0.0M
2022-09-30 24.68 24.85 24.68 24.80 0.0M
2022-09-29 24.85 24.85 24.85 24.85 0.0M
2022-09-28 24.73 24.85 24.61 24.85 0.0M
2022-09-27 25.05 25.05 24.68 24.68 0.0M
2022-09-26 24.80 24.95 24.60 24.60 0.0M
2022-09-23 24.80 25.11 24.80 25.10 0.0M
2022-09-22 24.80 24.80 24.80 24.80 0.0M
2022-09-21 24.91 25.00 24.80 24.80 0.0M
2022-09-20 25.00 25.00 24.81 25.00 0.0M
2022-09-19 25.15 25.15 25.00 25.00 0.0M
2022-09-16 25.00 25.19 24.91 25.00 0.0M
2022-09-15 25.08 25.08 25.00 25.00 0.0M
2022-09-14 25.10 25.11 25.02 25.10 0.0M
2022-09-13 25.25 25.35 25.25 25.35 0.0M
2022-09-09 25.34 25.40 25.27 25.40 0.0M
2022-09-08 25.35 25.35 25.31 25.34 0.0M
2022-09-07 25.40 25.40 25.33 25.35 0.0M
2022-09-06 25.30 25.30 25.30 25.30 0.0M
2022-09-02 25.35 25.68 25.35 25.37 0.0M
2022-09-01 25.39 25.39 25.35 25.35 0.0M
2022-08-31 25.35 25.41 25.30 25.34 0.0M
2022-08-30 25.40 25.40 25.33 25.35 0.0M
2022-08-29 25.50 25.50 25.40 25.40 0.0M
2022-08-25 25.35 25.51 25.35 25.39 0.0M
2022-08-24 25.35 25.35 25.32 25.32 0.0M
2022-08-23 25.53 25.55 25.35 25.35 0.0M
2022-08-22 25.32 25.52 25.32 25.52 0.0M
2022-08-19 25.40 25.50 25.40 25.40 0.0M
2022-08-18 25.48 25.51 25.30 25.42 0.0M
2022-08-17 25.47 25.47 25.40 25.42 0.0M
2022-08-16 25.45 25.68 25.45 25.45 0.0M
2022-08-15 25.56 25.73 25.43 25.45 0.0M
2022-08-12 25.70 25.86 25.45 25.66 0.0M
2022-08-11 25.74 25.74 25.45 25.58 0.0M
2022-08-10 25.73 25.73 25.41 25.59 0.0M
2022-08-09 25.45 25.57 25.45 25.55 0.0M
2022-08-08 25.50 25.72 25.44 25.72 0.0M
2022-08-05 25.40 25.71 25.40 25.71 0.0M
2022-08-04 25.49 25.75 25.46 25.55 0.0M
2022-08-03 25.49 25.51 25.40 25.42 0.0M
2022-08-02 25.53 25.65 25.41 25.46 0.0M
2022-08-01 25.58 25.75 25.58 25.75 0.0M
2022-07-29 25.46 25.46 25.45 25.45 0.0M
2022-07-28 25.50 25.59 25.40 25.41 0.0M
2022-07-27 25.59 25.59 25.40 25.53 0.0M
2022-07-26 25.30 25.59 25.27 25.59 0.0M
2022-07-25 25.32 26.78 25.22 25.26 0.0M
2022-07-22 25.30 25.40 25.11 25.23 0.0M
2022-07-21 25.15 25.21 25.12 25.20 0.0M
2022-07-20 25.39 25.39 25.14 25.14 0.0M
2022-07-19 25.25 25.30 25.20 25.21 0.0M
2022-07-18 25.04 25.25 25.01 25.25 0.0M
2022-07-15 25.28 25.40 25.06 25.08 0.0M
2022-07-14 25.17 25.39 25.10 25.35 0.0M
2022-07-13 25.15 25.20 25.01 25.15 0.0M
2022-07-12 25.15 25.17 24.86 25.01 0.0M
2022-07-11 25.05 25.20 24.95 24.95 0.0M
2022-07-08 25.20 25.20 25.00 25.05 0.0M
2022-07-07 24.96 25.15 24.73 25.00 0.0M
2022-07-06 25.03 25.22 25.00 25.00 0.0M
2022-07-05 25.04 25.20 25.00 25.10 0.0M
2022-07-01 25.03 25.31 24.83 24.99 0.0M
2022-06-30 25.07 25.10 24.67 25.00 0.0M
2022-06-29 24.57 25.14 24.56 24.75 0.0M
2022-06-28 24.51 24.99 24.50 24.51 0.0M
2022-06-27 24.74 24.76 24.50 24.63 0.0M
2022-06-24 24.41 25.02 24.31 24.50 0.0M
2022-06-23 24.41 24.80 24.26 24.45 0.0M
2022-06-22 24.50 24.86 24.17 24.51 0.0M
2022-06-21 24.05 24.50 23.77 24.05 0.0M
2022-06-17 24.00 24.48 24.00 24.00 0.0M
2022-06-16 24.08 24.75 22.60 23.56 0.0M
2022-06-15 24.50 25.51 24.00 24.48 0.0M
2022-06-14 24.75 25.49 23.79 24.59 0.0M
2022-06-13 25.25 25.28 24.88 24.90 0.0M
2022-06-10 25.27 25.44 25.27 25.27 0.0M
2022-06-09 25.50 25.50 25.27 25.38 0.0M
2022-06-08 25.15 25.52 25.15 25.50 0.0M
2022-06-07 25.25 25.35 25.25 25.35 0.0M
2022-06-06 25.27 25.81 24.94 25.15 0.0M
2022-06-03 25.38 25.59 25.38 25.47 0.0M
2022-06-02 25.27 25.27 25.00 25.15 0.0M