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 (%)
Jul 31, 2002 2.884 2.906 2.838 2.903 1,652,416 +0.02(+0.70%)
Jul 30, 2002 2.867 2.929 2.818 2.883 1,009,023 +0.00(+0.00%)
Jul 29, 2002 2.748 2.883 2.748 2.883 754,997 +0.18(+6.55%)
Jul 26, 2002 2.648 2.732 2.631 2.706 1,255,553 +0.06(+2.22%)
Jul 25, 2002 2.663 2.716 2.588 2.647 1,298,446 -0.03(-1.04%)
Jul 24, 2002 2.433 2.692 2.428 2.675 1,841,895 +0.15(+6.10%)
Jul 23, 2002 2.633 2.634 2.493 2.521 1,650,751 -0.11(-4.26%)
Jul 22, 2002 2.689 2.732 2.619 2.633 1,319,268 -0.07(-2.64%)
Jul 19, 2002 2.828 2.828 2.687 2.704 1,671,572 -0.11(-3.76%)
Jul 17, 2002 2.988 2.988 2.732 2.810 1,591,200 +0.04(+1.35%)
Jul 12, 2002 2.775 2.855 2.732 2.773 1,308,441 -0.00(-0.12%)
Jul 11, 2002 2.706 2.796 2.630 2.776 1,647,419 +0.06(+2.36%)
Jul 10, 2002 2.828 2.831 2.699 2.712 1,173,932 -0.09(-3.20%)
Jul 09, 2002 2.962 2.972 2.948 2.802 694,614 -0.16(-5.40%)
Jul 08, 2002 2.994 2.994 2.962 2.962 668,379 -0.03(-1.07%)
Jul 05, 2002 2.908 3.012 2.892 2.994 436,424 +0.11(+3.89%)
Jul 04, 2002 2.918 2.961 2.802 2.882 933,232 +0.00(+0.00%)
Jul 03, 2002 2.918 2.961 2.802 2.882 933,232 -0.04(-1.21%)
Jul 02, 2002 3.036 3.036 2.905 2.917 1,168,935 -0.12(-4.11%)
Jul 01, 2002 3.065 3.122 3.042 3.042 972,793 +0.00(+0.11%)
Jun 28, 2002 3.084 3.177 3.034 3.038 2,691,424 -0.07(-2.33%)
Jun 27, 2002 3.122 3.142 3.074 3.111 1,131,455 +0.04(+1.18%)
Jun 26, 2002 3.084 3.095 3.015 3.075 1,283,454 -0.04(-1.34%)
Jun 25, 2002 3.156 3.218 3.098 3.116 852,860 -0.03(-1.02%)
Jun 21, 2002 3.138 3.200 3.127 3.148 992,366 -0.04(-1.17%)
Jun 20, 2002 3.234 3.252 3.183 3.186 854,526 -0.06(-1.81%)
Jun 19, 2002 3.341 3.346 3.244 3.244 515,130 -0.10(-3.12%)
Jun 18, 2002 3.346 3.373 3.300 3.349 745,419 -0.01(-0.22%)
Jun 17, 2002 3.266 3.362 3.258 3.357 1,264,298 +0.10(+3.01%)
Jun 14, 2002 3.218 3.266 3.154 3.258 1,457,941 -0.05(-1.61%)
Jun 12, 2002 3.314 3.341 3.223 3.312 1,109,801 +0.00(+0.10%)
Jun 11, 2002 3.431 3.445 3.306 3.309 1,021,933 -0.12(-3.58%)
Jun 10, 2002 3.447 3.458 3.394 3.431 774,154 +0.00(+0.03%)
Jun 07, 2002 3.426 3.458 3.366 3.430 957,385 -0.01(-0.31%)
Jun 06, 2002 3.495 3.532 3.418 3.441 667,962 -0.08(-2.30%)
Jun 05, 2002 3.510 3.559 3.458 3.522 780,400 -0.05(-1.49%)
May 31, 2002 3.577 3.649 3.575 3.575 693,365 -0.10(-2.76%)
May 28, 2002 3.733 3.741 3.634 3.677 361,049 -0.06(-1.52%)
May 27, 2002 3.787 3.794 3.693 3.733 473,070 +0.00(+0.00%)
May 24, 2002 3.787 3.794 3.693 3.733 463,492 -0.05(-1.38%)
May 23, 2002 3.725 3.801 3.710 3.786 585,925 +0.06(+1.52%)
May 22, 2002 3.746 3.766 3.680 3.729 653,387 -0.04(-1.02%)
May 21, 2002 3.833 3.901 3.746 3.767 907,413 -0.02(-0.65%)
May 20, 2002 3.891 3.891 3.773 3.792 747,918 -0.10(-2.55%)
May 17, 2002 3.981 3.981 3.831 3.891 2,178,791 +0.11(+2.99%)
May 16, 2002 3.762 3.802 3.752 3.778 589,672 +0.01(+0.28%)
May 15, 2002 3.732 3.796 3.693 3.767 550,944 +0.04(+0.94%)
May 14, 2002 3.661 3.739 3.650 3.732 1,091,478 +0.12(+3.46%)
May 13, 2002 3.549 3.632 3.519 3.607 727,513 +0.06(+1.56%)
May 10, 2002 3.629 3.650 3.528 3.552 483,065 -0.09(-2.38%)
May 09, 2002 3.698 3.699 3.629 3.638 794,975 -0.06(-1.62%)
May 08, 2002 3.571 3.699 3.571 3.698 1,566,631 +0.17(+4.78%)
May 07, 2002 3.555 3.580 3.518 3.529 695,447 -0.01(-0.27%)
May 06, 2002 3.607 3.669 3.507 3.539 613,409 -0.12(-3.30%)
May 03, 2002 3.688 3.718 3.639 3.660 499,722 -0.03(-0.78%)
May 02, 2002 3.629 3.707 3.629 3.688 368,545 +0.06(+1.62%)
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.