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 30, 2009 10.77 11.07 9.801 10.00 0 -0.68(-6.37%)
Jan 29, 2009 10.34 10.92 10.28 10.68 5,951,525 -0.10(-0.90%)
Jan 28, 2009 10.03 10.98 9.860 10.78 6,479,725 +1.00(+10.28%)
Jan 27, 2009 9.320 9.812 9.239 9.774 3,528,619 +0.54(+5.85%)
Jan 26, 2009 9.525 9.790 9.004 9.234 3,033,497 -0.25(-2.62%)
Jan 23, 2009 8.791 9.623 8.666 9.482 3,849,711 +0.53(+5.98%)
Jan 22, 2009 9.207 9.612 8.515 8.947 7,147,058 +0.21(+2.41%)
Jan 21, 2009 7.937 8.737 7.861 8.737 2,737,931 +0.95(+12.14%)
Jan 20, 2009 8.537 8.645 7.791 7.791 3,491,262 -0.96(-10.99%)
Jan 16, 2009 8.899 9.336 8.256 8.753 0 -0.03(-0.37%)
Jan 15, 2009 8.531 9.136 8.191 8.785 2,683,350 +0.04(+0.49%)
Jan 14, 2009 9.018 9.104 8.553 8.742 2,809,005 -0.41(-4.43%)
Jan 13, 2009 8.866 9.390 8.812 9.147 2,532,671 +0.21(+2.36%)
Jan 12, 2009 9.607 9.607 8.672 8.937 3,942,774 -0.69(-7.18%)
Jan 09, 2009 10.15 10.21 9.574 9.628 2,768,270 -0.41(-4.04%)
Jan 08, 2009 9.947 10.54 9.925 10.03 3,249,549 +0.09(+0.92%)
Jan 07, 2009 10.25 10.27 9.817 9.942 3,208,922 -0.43(-4.12%)
Jan 06, 2009 9.693 10.48 9.677 10.37 3,304,595 +0.69(+7.15%)
Jan 05, 2009 9.720 10.00 9.493 9.677 1,768,136 -0.05(-0.56%)
Jan 02, 2009 9.315 9.817 9.072 9.731 0 +0.48(+5.14%)
Jan 01, 2009 8.899 9.407 8.856 9.255 0 +0.00(+0.00%)
Dec 31, 2008 8.899 9.407 8.856 9.255 3,452,642 +0.34(+3.82%)
Dec 30, 2008 8.893 8.985 8.602 8.915 3,703,753 +0.11(+1.23%)
Dec 29, 2008 9.131 9.304 8.558 8.807 2,241,344 -0.37(-4.06%)
Dec 26, 2008 9.363 9.498 9.023 9.180 800,446 -0.19(-2.02%)
Dec 24, 2008 9.196 9.428 9.088 9.369 757,204 +0.10(+1.05%)
Dec 23, 2008 9.471 9.747 9.228 9.272 2,589,167 -0.07(-0.75%)
Dec 22, 2008 9.774 9.887 9.288 9.342 2,372,721 -0.40(-4.10%)
Dec 19, 2008 9.855 9.985 9.580 9.742 2,287,314 +0.00(+0.00%)
Dec 18, 2008 10.30 10.38 9.590 9.742 2,433,321 -0.56(-5.45%)
Dec 17, 2008 9.985 10.48 9.601 10.30 3,828,243 +0.26(+2.64%)
Dec 16, 2008 9.952 10.09 9.558 10.04 4,821,170 +0.55(+5.75%)
Dec 15, 2008 10.34 10.35 9.196 9.493 3,234,965 -0.85(-8.25%)
Dec 12, 2008 9.677 10.48 9.558 10.35 2,054,118 +0.52(+5.34%)
Dec 11, 2008 10.17 10.65 9.682 9.823 2,748,818 -0.45(-4.37%)
Dec 10, 2008 9.996 10.79 9.947 10.27 3,430,112 +0.29(+2.92%)
Dec 09, 2008 10.05 10.44 9.850 9.979 2,122,313 -0.17(-1.65%)
Dec 08, 2008 10.64 11.03 9.628 10.15 5,145,811 -0.37(-3.49%)
Dec 05, 2008 9.380 10.51 9.261 10.51 3,885,911 +0.93(+9.70%)
Dec 04, 2008 9.126 10.27 9.007 9.585 4,538,499 +0.35(+3.80%)
Dec 03, 2008 8.928 9.396 8.737 9.234 5,936,420 -0.02(-0.18%)
Dec 02, 2008 9.277 9.482 8.494 9.250 5,862,337 +0.11(+1.18%)
Dec 01, 2008 11.49 11.49 9.023 9.142 6,389,425 -2.73(-22.99%)
Nov 28, 2008 11.12 11.87 10.83 11.87 1,927,516 +0.55(+4.87%)
Nov 26, 2008 9.677 11.36 9.471 11.32 5,006,270 +1.50(+15.24%)
Nov 25, 2008 9.401 9.909 8.937 9.823 3,713,188 +0.52(+5.64%)
Nov 24, 2008 7.851 9.520 7.726 9.299 3,832,950 +1.57(+20.35%)
Nov 21, 2008 7.143 7.840 6.775 7.726 5,046,736 +0.69(+9.83%)
Nov 20, 2008 7.429 7.861 6.981 7.035 5,559,095 -0.48(-6.33%)
Nov 19, 2008 8.272 8.439 7.499 7.510 2,418,183 -0.79(-9.51%)
Nov 18, 2008 8.645 8.801 7.840 8.299 3,948,706 -0.25(-2.91%)
Nov 17, 2008 9.093 9.207 8.526 8.548 5,079,277 -0.71(-7.70%)
Nov 14, 2008 9.742 9.828 9.218 9.261 0 -0.73(-7.35%)
Nov 13, 2008 9.115 9.996 8.439 9.996 3,714,797 +0.94(+10.38%)
Nov 12, 2008 9.185 9.601 8.931 9.055 3,572,550 -0.19(-2.05%)
Nov 11, 2008 9.904 9.904 9.072 9.245 4,461,575 -0.51(-5.26%)
Nov 10, 2008 10.64 11.55 9.245 9.758 5,795,745 -0.84(-7.95%)
Nov 07, 2008 10.51 10.65 10.27 10.60 1,610,059 +0.19(+1.87%)
Nov 06, 2008 11.16 11.18 10.41 10.41 3,349,029 -0.75(-6.73%)
Nov 05, 2008 12.39 12.41 11.02 11.16 4,236,289 -2.02(-15.33%)
Nov 04, 2008 12.95 13.23 12.51 13.18 3,373,192 +0.47(+3.70%)
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.