Raymond James Financial, Inc.RJFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $165.73 | $171.02 | $165.30 | $170.89 | 1.26M |
| 1/9/2026 | $168.99 | $170.12 | $167.25 | $167.71 | 839,924 |
| 1/8/2026 | $164.14 | $168.63 | $164.07 | $168.38 | 1.34M |
| 1/7/2026 | $167.23 | $168.98 | $164.65 | $165.15 | 1.17M |
| 1/6/2026 | $166.79 | $169.55 | $166.08 | $168.86 | 1.05M |
| 1/5/2026 | $163.41 | $169.64 | $163.41 | $167.33 | 1.49M |
| 1/2/2026 | $160.23 | $163.76 | $159.64 | $163.60 | 1.43M |
| 12/31/2025 | $162.90 | $163.60 | $160.55 | $160.59 | 740,600 |
| 12/30/2025 | $163.93 | $163.94 | $162.55 | $162.55 | 779,500 |
| 12/29/2025 | $165.28 | $166.04 | $163.66 | $164.09 | 604,728 |
| 12/26/2025 | $165.61 | $166.87 | $164.73 | $165.30 | 571,900 |
| 12/24/2025 | $166.02 | $166.59 | $164.70 | $165.80 | 411,100 |
| 12/23/2025 | $166.40 | $167.62 | $164.91 | $165.77 | 1.27M |
| 12/22/2025 | $163.65 | $166.16 | $162.72 | $166.00 | 1.36M |
| 12/19/2025 | $160.72 | $163.74 | $160.72 | $163.01 | 4.07M |
| 12/18/2025 | $161.41 | $163.58 | $160.17 | $160.22 | 1.61M |
| 12/17/2025 | $162.07 | $163.99 | $160.84 | $161.01 | 1.53M |
| 12/16/2025 | $163.00 | $163.46 | $161.53 | $161.96 | 1.30M |
| 12/15/2025 | $164.56 | $164.72 | $161.90 | $162.83 | 1.34M |
| 12/12/2025 | $165.04 | $165.80 | $162.54 | $163.85 | 972,148 |
| 12/11/2025 | $165.45 | $166.84 | $163.30 | $163.91 | 1.44M |
| 12/10/2025 | $165.21 | $167.68 | $164.78 | $166.94 | 1.74M |
| 12/9/2025 | $164.35 | $167.16 | $164.35 | $164.93 | 1.18M |
| 12/8/2025 | $162.94 | $165.47 | $162.54 | $164.19 | 1.04M |
| 12/5/2025 | $161.97 | $164.06 | $161.87 | $163.13 | 1.12M |
| 12/4/2025 | $160.18 | $163.34 | $160.18 | $162.60 | 1.34M |
| 12/3/2025 | $155.64 | $158.90 | $155.64 | $158.79 | 881,300 |
| 12/2/2025 | $156.36 | $156.92 | $155.30 | $155.64 | 1.19M |
| 12/1/2025 | $155.61 | $157.38 | $155.16 | $155.83 | 1.59M |
| 11/28/2025 | $156.20 | $157.68 | $155.79 | $156.54 | 659,442 |
| 11/26/2025 | $154.91 | $156.81 | $154.54 | $155.75 | 769,600 |
| 11/25/2025 | $153.48 | $155.17 | $153.06 | $154.54 | 1.05M |
| 11/24/2025 | $152.69 | $153.90 | $151.34 | $153.15 | 2.15M |
| 11/21/2025 | $151.85 | $154.65 | $151.13 | $152.99 | 1.51M |
| 11/20/2025 | $159.59 | $160.71 | $150.69 | $151.33 | 1.85M |
| 11/19/2025 | $156.12 | $158.42 | $155.28 | $157.72 | 952,743 |
| 11/18/2025 | $154.48 | $157.00 | $153.27 | $155.78 | 1.25M |
| 11/17/2025 | $158.70 | $158.90 | $154.43 | $155.34 | 1.09M |
| 11/14/2025 | $159.59 | $160.98 | $158.49 | $158.73 | 1.20M |
| 11/13/2025 | $165.05 | $166.24 | $160.77 | $161.17 | 1.13M |
| 11/12/2025 | $164.04 | $167.94 | $163.60 | $165.91 | 874,316 |
| 11/11/2025 | $161.91 | $164.50 | $161.91 | $163.51 | 614,849 |
| 11/10/2025 | $163.45 | $164.61 | $160.04 | $161.93 | 1.03M |
| 11/7/2025 | $160.74 | $163.20 | $159.60 | $163.11 | 908,411 |
| 11/6/2025 | $159.80 | $161.79 | $159.17 | $160.83 | 1.16M |
| 11/5/2025 | $158.04 | $160.20 | $157.59 | $159.55 | 748,700 |
| 11/4/2025 | $158.14 | $159.43 | $157.17 | $158.16 | 1.13M |
| 11/3/2025 | $157.86 | $159.62 | $157.07 | $158.88 | 1.18M |
| 10/31/2025 | $157.96 | $159.40 | $157.05 | $158.67 | 1.18M |
| 10/30/2025 | $158.63 | $159.93 | $156.75 | $158.05 | 1.00M |
| 10/29/2025 | $157.80 | $160.23 | $156.98 | $158.25 | 1.50M |
| 10/28/2025 | $161.82 | $162.32 | $159.56 | $159.69 | 1.08M |
| 10/27/2025 | $164.38 | $164.38 | $161.27 | $161.72 | 1.67M |
| 10/24/2025 | $165.78 | $166.13 | $161.20 | $162.44 | 2.01M |
| 10/23/2025 | $172.48 | $173.00 | $159.79 | $165.08 | 2.80M |
| 10/22/2025 | $165.80 | $167.51 | $165.35 | $166.04 | 1.81M |
| 10/21/2025 | $163.87 | $166.28 | $163.87 | $165.75 | 1.03M |
| 10/20/2025 | $162.87 | $166.28 | $162.15 | $164.98 | 1.09M |
| 10/17/2025 | $160.53 | $161.65 | $158.32 | $161.49 | 2.95M |
| 10/16/2025 | $164.33 | $165.24 | $159.11 | $160.18 | 1.33M |
| 10/15/2025 | $164.42 | $165.18 | $161.92 | $163.69 | 1.12M |