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 )

122.75 +0.86 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 30, 2004 5.605 5.686 5.525 5.612 960,023 +0.01(+0.13%)
Jul 29, 2004 5.619 5.667 5.583 5.605 1,530,262 +0.03(+0.47%)
Jul 28, 2004 5.646 5.667 5.506 5.578 1,161,300 -0.07(-1.27%)
Jul 27, 2004 5.614 5.677 5.571 5.650 798,168 +0.04(+0.73%)
Jul 26, 2004 5.689 5.710 5.564 5.609 819,267 -0.06(-1.06%)
Jul 23, 2004 5.643 5.715 5.607 5.670 1,125,764 +0.03(+0.47%)
Jul 22, 2004 5.715 5.739 5.569 5.643 1,363,688 -0.07(-1.26%)
Jul 21, 2004 5.833 5.840 5.715 5.715 1,030,539 -0.10(-1.73%)
Jul 20, 2004 5.703 5.830 5.667 5.816 1,837,869 +0.09(+1.59%)
Jul 19, 2004 5.761 5.763 5.703 5.725 1,683,510 -0.04(-0.67%)
Jul 16, 2004 5.756 5.811 5.703 5.763 1,501,667 +0.01(+0.13%)
Jul 15, 2004 5.830 5.835 5.722 5.756 952,527 -0.07(-1.28%)
Jul 14, 2004 5.910 5.910 5.754 5.830 1,274,015 -0.08(-1.34%)
Jul 13, 2004 5.999 6.032 5.523 5.910 3,460,025 -0.05(-0.77%)
Jul 12, 2004 5.934 6.030 5.838 5.955 1,628,263 -0.01(-0.20%)
Jul 09, 2004 6.075 6.083 5.936 5.967 2,158,525 -0.08(-1.31%)
Jul 08, 2004 6.075 6.109 6.008 6.047 1,247,363 -0.05(-0.87%)
Jul 07, 2004 6.224 6.267 6.095 6.099 1,052,194 -0.16(-2.57%)
Jul 06, 2004 6.344 6.380 6.260 6.260 867,852 -0.11(-1.73%)
Jul 02, 2004 6.263 6.397 6.222 6.371 1,003,054 +0.06(+1.03%)
Jul 01, 2004 6.328 6.388 6.301 6.306 661,855 -0.05(-0.72%)
Jun 30, 2004 6.354 6.373 6.303 6.352 849,528 -0.02(-0.30%)
Jun 29, 2004 6.308 6.371 6.308 6.371 493,059 +0.04(+0.68%)
Jun 28, 2004 6.354 6.402 6.294 6.328 910,328 -0.03(-0.42%)
Jun 25, 2004 6.241 6.354 6.217 6.354 731,816 +0.08(+1.26%)
Jun 24, 2004 6.279 6.344 6.224 6.275 1,106,053 -0.06(-0.87%)
Jun 23, 2004 6.265 6.332 6.227 6.330 522,765 +0.04(+0.69%)
Jun 22, 2004 6.219 6.287 6.183 6.287 692,949 +0.04(+0.69%)
Jun 21, 2004 6.260 6.272 6.183 6.243 498,057 +0.00(+0.04%)
Jun 18, 2004 6.150 6.289 6.150 6.241 676,013 +0.09(+1.52%)
Jun 17, 2004 6.243 6.340 6.147 6.147 883,954 -0.12(-1.99%)
Jun 16, 2004 6.231 6.275 6.147 6.272 677,402 +0.09(+1.44%)
Jun 15, 2004 6.239 6.335 6.183 6.183 1,044,976 +0.00(+0.00%)
Jun 14, 2004 6.183 6.224 6.150 6.183 641,033 -0.01(-0.19%)
Jun 10, 2004 6.212 6.234 6.157 6.195 355,080 -0.02(-0.27%)
Jun 09, 2004 6.267 6.294 6.191 6.212 485,564 -0.07(-1.15%)
Jun 08, 2004 6.323 6.359 6.270 6.284 611,882 -0.09(-1.36%)
Jun 07, 2004 6.267 6.371 6.267 6.371 420,044 +0.13(+2.08%)
Jun 04, 2004 6.203 6.292 6.203 6.241 441,144 +0.09(+1.44%)
Jun 03, 2004 6.169 6.205 6.114 6.152 698,779 -0.02(-0.27%)
Jun 02, 2004 6.212 6.219 6.128 6.169 864,242 +0.01(+0.20%)
Jun 01, 2004 6.224 6.255 6.152 6.157 1,045,531 -0.04(-0.62%)
May 28, 2004 6.340 6.364 6.183 6.195 921,711 -0.16(-2.53%)
May 27, 2004 6.243 6.356 6.207 6.356 543,865 +0.09(+1.50%)
May 26, 2004 6.263 6.279 6.133 6.263 709,328 -0.03(-0.46%)
May 25, 2004 6.075 6.313 6.027 6.292 738,479 +0.20(+3.27%)
May 24, 2004 6.131 6.183 6.078 6.092 807,330 +0.02(+0.36%)
May 21, 2004 6.258 6.258 6.061 6.071 1,014,715 -0.07(-1.10%)
May 20, 2004 6.027 6.140 6.015 6.138 1,089,395 +0.10(+1.67%)
May 19, 2004 6.037 6.097 5.972 6.037 805,386 +0.05(+0.80%)
May 18, 2004 5.864 6.047 5.864 5.989 980,012 +0.18(+3.19%)
May 17, 2004 5.931 5.931 5.746 5.804 833,981 -0.17(-2.89%)
May 14, 2004 6.003 6.047 5.874 5.977 649,639 -0.00(-0.04%)
May 13, 2004 6.039 6.066 5.919 5.979 769,573 -0.02(-0.40%)
May 12, 2004 5.950 6.013 5.847 6.003 865,353 +0.02(+0.36%)
May 11, 2004 5.878 5.984 5.814 5.982 789,006 +0.13(+2.22%)
May 10, 2004 5.857 5.922 5.778 5.852 1,238,479 -0.06(-1.10%)
May 07, 2004 5.967 6.047 5.835 5.917 1,160,745 -0.14(-2.34%)
May 06, 2004 6.107 6.109 5.977 6.059 570,239 -0.10(-1.64%)
May 05, 2004 6.200 6.234 6.109 6.159 557,191 -0.02(-0.27%)
May 04, 2004 6.131 6.236 6.099 6.176 679,623 +0.06(+0.98%)
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.