RJF - RAYMOND JAMES FINANCIAL INC
152.24
0.490 0.322%
Share volume: 1,398,035
Last Updated: 04-20-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$151.75
0.49
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $151.27 | $151.27 | $153.84 | $153.84 | $151.27 | $151.27 | $152.24 | $152.24 | 1,398,035 | $1,398,035.00 |
| 04-17-2026 | $151.92 | $151.92 | $153.04 | $153.04 | $149.37 | $149.37 | $151.75 | $151.75 | 1,836,684 | $1,836,684.00 |
| 04-16-2026 | $155.19 | $155.19 | $156.61 | $156.61 | $150.69 | $150.69 | $150.86 | $150.86 | 1,427,723 | $1,427,723.00 |
| 04-15-2026 | $154.47 | $154.47 | $156.95 | $156.95 | $153.14 | $153.14 | $155.77 | $155.77 | 1,662,899 | $1,662,899.00 |
| 04-14-2026 | $150.90 | $150.90 | $154.96 | $154.96 | $150.50 | $150.50 | $153.23 | $153.23 | 1,354,939 | $1,354,939.00 |
| 04-13-2026 | $145.21 | $145.21 | $150.81 | $150.81 | $145.08 | $145.08 | $150.37 | $150.37 | 1,162,027 | $1,162,027.00 |
| 04-10-2026 | $147.79 | $147.79 | $147.93 | $147.93 | $145.08 | $145.08 | $146.19 | $146.19 | 918,249 | $918,249.00 |
| 04-09-2026 | $146.79 | $146.79 | $148.85 | $148.85 | $146.23 | $146.23 | $148.14 | $148.14 | 1,157,568 | $1,157,568.00 |
| 04-08-2026 | $144.95 | $144.95 | $148.44 | $148.44 | $144.88 | $144.88 | $147.82 | $147.82 | 1,264,316 | $1,264,316.00 |
| 04-07-2026 | $140.92 | $140.92 | $142.94 | $142.94 | $139.67 | $139.67 | $142.38 | $142.38 | 1,317,204 | $1,317,204.00 |