Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raymond James Financial (NY: RJF )

126.42 +0.82 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.647 2.728 2.647 2.721 1,528,319 +0.06(+2.41%)
Jan 30, 2003 2.707 2.719 2.644 2.657 1,138,951 -0.04(-1.43%)
Jan 29, 2003 2.689 2.735 2.656 2.696 1,263,049 -0.04(-1.33%)
Jan 28, 2003 2.650 2.732 2.650 2.732 2,043,866 +0.10(+3.73%)
Jan 27, 2003 2.616 2.689 2.590 2.634 1,826,487 -0.01(-0.20%)
Jan 24, 2003 2.723 2.723 2.639 2.639 1,898,946 -0.09(-3.44%)
Jan 23, 2003 2.714 2.748 2.653 2.733 1,619,102 +0.05(+1.79%)
Jan 22, 2003 2.735 2.743 2.672 2.685 1,741,117 -0.05(-1.83%)
Jan 21, 2003 2.800 2.834 2.710 2.735 1,377,152 -0.09(-3.25%)
Jan 17, 2003 2.828 2.913 2.755 2.827 3,915,745 -0.01(-0.53%)
Jan 16, 2003 3.260 3.279 2.716 2.842 8,111,751 -0.40(-12.26%)
Jan 15, 2003 3.413 3.413 3.239 3.239 1,098,141 -0.18(-5.16%)
Jan 14, 2003 3.415 3.416 3.357 3.415 1,196,419 +0.00(+0.00%)
Jan 13, 2003 3.415 3.472 3.403 3.415 1,821,073 +0.03(+0.95%)
Jan 10, 2003 3.373 3.415 3.331 3.383 1,281,789 -0.03(-0.94%)
Jan 09, 2003 3.303 3.458 3.303 3.415 1,555,803 +0.13(+3.93%)
Jan 08, 2003 3.309 3.348 3.267 3.286 534,287 -0.02(-0.68%)
Jan 07, 2003 3.362 3.362 3.298 3.309 742,504 -0.06(-1.90%)
Jan 06, 2003 3.234 3.373 3.234 3.373 610,911 +0.14(+4.36%)
Jan 03, 2003 3.218 3.254 3.173 3.232 509,717 +0.01(+0.43%)
Jan 02, 2003 3.173 3.218 3.122 3.218 1,741,117 +0.06(+1.93%)
Dec 31, 2002 3.148 3.186 3.089 3.157 647,141 +0.03(+0.96%)
Dec 30, 2002 3.207 3.223 3.074 3.127 1,697,808 -0.11(-3.40%)
Dec 27, 2002 3.325 3.331 3.203 3.237 378,956 -0.09(-2.79%)
Dec 26, 2002 3.335 3.367 3.314 3.330 375,208 -0.01(-0.26%)
Dec 24, 2002 3.394 3.394 3.326 3.338 300,666 -0.04(-1.33%)
Dec 23, 2002 3.373 3.394 3.328 3.383 638,812 +0.01(+0.19%)
Dec 20, 2002 3.309 3.382 3.302 3.377 618,823 +0.10(+3.03%)
Dec 19, 2002 3.271 3.360 3.243 3.278 585,508 -0.05(-1.44%)
Dec 18, 2002 3.364 3.375 3.309 3.326 520,544 -0.04(-1.30%)
Dec 17, 2002 3.378 3.415 3.359 3.369 640,894 -0.02(-0.72%)
Dec 16, 2002 3.304 3.394 3.304 3.394 791,644 +0.09(+2.88%)
Dec 13, 2002 3.319 3.338 3.287 3.299 307,329 -0.03(-0.77%)
Dec 12, 2002 3.335 3.379 3.309 3.325 628,401 -0.04(-1.11%)
Dec 11, 2002 3.346 3.405 3.341 3.362 614,242 -0.01(-0.16%)
Dec 10, 2002 3.313 3.367 3.287 3.367 543,448 +0.10(+3.07%)
Dec 09, 2002 3.373 3.373 3.260 3.267 706,274 -0.12(-3.59%)
Dec 06, 2002 3.284 3.389 3.267 3.389 531,371 +0.08(+2.35%)
Dec 05, 2002 3.415 3.421 3.305 3.311 700,861 -0.11(-3.21%)
Dec 04, 2002 3.421 3.430 3.347 3.421 840,783 -0.03(-0.77%)
Dec 03, 2002 3.411 3.504 3.378 3.447 1,001,944 +0.01(+0.15%)
Dec 02, 2002 3.458 3.516 3.401 3.442 843,282 +0.03(+0.78%)
Nov 29, 2002 3.479 3.479 3.415 3.415 276,929 -0.04(-1.23%)
Nov 27, 2002 3.362 3.460 3.362 3.458 587,590 +0.12(+3.68%)
Nov 26, 2002 3.442 3.446 3.335 3.335 511,799 -0.13(-3.82%)
Nov 25, 2002 3.474 3.495 3.426 3.468 465,991 -0.00(-0.09%)
Nov 22, 2002 3.474 3.511 3.447 3.471 623,820 -0.00(-0.06%)
Nov 21, 2002 3.362 3.490 3.362 3.473 909,495 +0.12(+3.63%)
Nov 20, 2002 3.218 3.351 3.217 3.351 440,172 +0.14(+4.28%)
Nov 19, 2002 3.244 3.259 3.180 3.214 646,724 -0.03(-1.05%)
Nov 18, 2002 3.320 3.335 3.248 3.248 635,897 -0.05(-1.39%)
Nov 15, 2002 3.271 3.317 3.255 3.294 733,759 +0.01(+0.36%)
Nov 14, 2002 3.175 3.298 3.148 3.282 683,371 +0.16(+5.02%)
Nov 13, 2002 3.148 3.178 3.074 3.125 522,210 -0.03(-1.08%)
Nov 12, 2002 3.154 3.209 3.130 3.159 548,862 +0.01(+0.17%)
Nov 11, 2002 3.201 3.201 3.114 3.154 391,866 -0.05(-1.47%)
Nov 08, 2002 3.227 3.275 3.159 3.201 551,360 -0.02(-0.66%)
Nov 07, 2002 3.309 3.310 3.221 3.222 849,945 -0.12(-3.48%)
Nov 06, 2002 3.287 3.354 3.220 3.338 1,204,748 +0.07(+2.22%)
Nov 05, 2002 3.414 3.414 3.223 3.266 2,160,468 -0.15(-4.35%)
Nov 04, 2002 3.517 3.518 3.394 3.414 1,395,059 -0.06(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.