RJF(RJF)
RJF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $151.92 | $153.04 | $149.37 | $151.75 | 1.84M |
| 4/16/2026 | $155.19 | $156.61 | $150.69 | $150.86 | 1.43M |
| 4/15/2026 | $154.47 | $156.95 | $153.14 | $155.77 | 1.66M |
| 4/14/2026 | $150.90 | $154.96 | $150.50 | $153.23 | 1.35M |
| 4/13/2026 | $145.21 | $150.81 | $145.08 | $150.37 | 1.16M |
| 4/10/2026 | $147.79 | $147.93 | $145.08 | $146.19 | 918,249 |
| 4/9/2026 | $146.79 | $148.85 | $146.23 | $148.14 | 1.16M |
| 4/8/2026 | $144.95 | $148.44 | $144.88 | $147.82 | 1.26M |
| 4/7/2026 | $140.92 | $142.94 | $139.67 | $142.38 | 1.32M |
| 4/6/2026 | $140.60 | $142.51 | $140.60 | $141.74 | 749,800 |
| 4/2/2026 | $140.97 | $144.29 | $138.82 | $142.20 | 744,727 |
| 4/1/2026 | $145.37 | $146.01 | $140.50 | $143.40 | 1.32M |
| 3/31/2026 | $143.10 | $145.28 | $141.05 | $144.79 | 1.82M |
| 3/30/2026 | $142.30 | $143.73 | $140.61 | $140.89 | 1.23M |
| 3/27/2026 | $142.63 | $144.09 | $139.51 | $141.32 | 1.69M |
| 3/26/2026 | $145.13 | $145.79 | $143.31 | $144.20 | 1.32M |
| 3/25/2026 | $146.68 | $147.42 | $144.24 | $145.85 | 907,414 |
| 3/24/2026 | $144.20 | $146.63 | $143.86 | $145.37 | 1.16M |
| 3/23/2026 | $147.54 | $147.54 | $144.86 | $145.44 | 1.10M |
| 3/20/2026 | $142.66 | $144.66 | $142.26 | $143.81 | 2.62M |
| 3/19/2026 | $141.95 | $143.67 | $140.67 | $142.87 | 1.28M |
| 3/18/2026 | $143.76 | $144.90 | $142.17 | $142.34 | 1.33M |
| 3/17/2026 | $145.44 | $146.26 | $142.69 | $144.51 | 1.42M |
| 3/16/2026 | $147.12 | $147.93 | $143.60 | $143.82 | 1.57M |
| 3/13/2026 | $145.95 | $146.97 | $145.07 | $145.97 | 1.15M |
| 3/12/2026 | $146.02 | $147.45 | $144.20 | $144.58 | 1.22M |
| 3/11/2026 | $148.32 | $149.93 | $146.32 | $148.32 | 1.71M |
| 3/10/2026 | $151.00 | $151.98 | $148.44 | $148.64 | 1.49M |
| 3/9/2026 | $149.73 | $152.29 | $147.12 | $151.19 | 1.22M |
| 3/6/2026 | $153.17 | $154.28 | $150.48 | $152.05 | 1.28M |
| 3/5/2026 | $155.19 | $157.00 | $152.64 | $156.30 | 1.63M |
| 3/4/2026 | $154.70 | $156.84 | $153.86 | $156.12 | 1.05M |
| 3/3/2026 | $150.69 | $154.63 | $150.13 | $153.76 | 980,705 |
| 3/2/2026 | $150.98 | $156.11 | $150.23 | $154.42 | 1.21M |
| 2/27/2026 | $157.15 | $157.71 | $151.44 | $153.08 | 1.92M |
| 2/26/2026 | $159.14 | $160.86 | $158.32 | $159.68 | 1.36M |
| 2/25/2026 | $156.51 | $160.17 | $155.65 | $158.37 | 1.20M |
| 2/24/2026 | $152.57 | $156.59 | $152.20 | $155.48 | 1.13M |
| 2/23/2026 | $156.91 | $157.89 | $152.31 | $153.13 | 1.38M |
| 2/20/2026 | $157.28 | $158.33 | $154.82 | $158.26 | 1.40M |
| 2/19/2026 | $159.69 | $159.69 | $156.39 | $158.03 | 1.56M |
| 2/18/2026 | $158.78 | $161.57 | $158.02 | $161.16 | 1.34M |
| 2/17/2026 | $158.00 | $160.00 | $157.43 | $158.03 | 1.41M |
| 2/13/2026 | $157.30 | $159.47 | $156.00 | $158.68 | 1.27M |
| 2/12/2026 | $158.42 | $159.98 | $152.03 | $157.41 | 3.04M |
| 2/11/2026 | $162.78 | $163.18 | $156.54 | $158.60 | 2.79M |
| 2/10/2026 | $173.03 | $174.14 | $157.19 | $158.48 | 4.18M |
| 2/9/2026 | $171.63 | $174.01 | $170.48 | $173.67 | 972,626 |
| 2/6/2026 | $169.67 | $173.06 | $169.00 | $172.14 | 1.07M |
| 2/5/2026 | $169.28 | $170.43 | $167.06 | $167.44 | 1.26M |
| 2/4/2026 | $166.25 | $171.45 | $164.45 | $169.89 | 1.51M |
| 2/3/2026 | $167.16 | $169.73 | $163.46 | $166.20 | 1.35M |
| 2/2/2026 | $165.38 | $168.83 | $165.06 | $167.34 | 1.34M |
| 1/30/2026 | $166.28 | $167.86 | $163.70 | $165.86 | 1.65M |
| 1/29/2026 | $168.00 | $173.47 | $165.56 | $167.61 | 2.16M |
| 1/28/2026 | $171.17 | $171.17 | $167.19 | $168.31 | 1.51M |
| 1/27/2026 | $169.31 | $170.80 | $168.35 | $169.02 | 1.33M |
| 1/26/2026 | $169.14 | $170.59 | $168.50 | $169.69 | 918,400 |
| 1/23/2026 | $170.09 | $170.72 | $167.16 | $169.03 | 723,123 |
| 1/22/2026 | $171.68 | $172.64 | $170.37 | $171.57 | 924,600 |
| 1/21/2026 | $168.32 | $171.68 | $168.05 | $170.06 | 1.10M |
| 1/20/2026 | $168.94 | $170.63 | $165.41 | $167.83 | 1.08M |