-
5 DAY PERFORMANCE
+1.79% -
1 MONTH PERFORMANCE
+18.05% -
3 MONTH PERFORMANCE
+41.02% -
6 MONTH PERFORMANCE
+29.34% -
YEAR-TO-DATE PERFORMANCE
+46.65% -
1 YEAR PERFORMANCE
+56.74%
Raymond James Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $160.71 | $163.42 (1.69%) | $164.33 | $160.24 | 1.00 M | $33.45 B |
| 11/15/2024 | $160.00 | $160.68 (0.43%) | $161.57 | $159.70 | 1.03 M | $32.89 B |
| 11/14/2024 | $162.67 | $160.15 (-1.55%) | $163.27 | $159.28 | 984,223 | $32.78 B |
| 11/13/2024 | $162.07 | $160.64 (-0.88%) | $163.45 | $160.56 | 801,010 | $32.88 B |
| 11/12/2024 | $162.39 | $162.27 (-0.07%) | $162.67 | $160.78 | 912,300 | $33.22 B |
| 11/11/2024 | $160.81 | $162.71 (1.18%) | $163.39 | $160.81 | 761,100 | $33.31 B |
| 11/08/2024 | $157.66 | $158.73 (0.68%) | $159.76 | $155.78 | 1.22 M | $32.49 B |
| 11/07/2024 | $159.35 | $156.43 (-1.83%) | $160.45 | $156.36 | 1.15 M | $32.02 B |
| 11/06/2024 | $157.44 | $160.79 (2.13%) | $161.76 | $157.00 | 2.33 M | $32.91 B |
| 11/05/2024 | $143.57 | $146.45 (2.01%) | $146.49 | $142.44 | 1.19 M | $29.98 B |
| 11/04/2024 | $144.01 | $145.35 (0.93%) | $146.13 | $143.11 | 1.03 M | $29.75 B |
| 11/01/2024 | $148.25 | $144.29 (-2.67%) | $148.74 | $144.12 | 1.54 M | $29.54 B |
| 10/31/2024 | $149.46 | $148.22 (-0.83%) | $151.59 | $147.89 | 1.17 M | $30.34 B |
| 10/30/2024 | $149.86 | $149.05 (-0.54%) | $150.94 | $148.45 | 1.03 M | $30.51 B |
| 10/29/2024 | $148.57 | $149.02 (0.3%) | $149.54 | $147.84 | 982,500 | $30.50 B |
| 10/28/2024 | $146.36 | $148.16 (1.23%) | $148.52 | $146.24 | 930,214 | $30.33 B |
| 10/25/2024 | $147.31 | $144.91 (-1.63%) | $147.41 | $144.39 | 1.50 M | $29.66 B |
| 10/24/2024 | $144.76 | $147.40 (1.82%) | $148.68 | $143.41 | 2.69 M | $30.17 B |
| 10/23/2024 | $135.58 | $137.36 (1.31%) | $137.58 | $135.58 | 1.99 M | $28.12 B |
| 10/22/2024 | $136.64 | $136.18 (-0.34%) | $137.90 | $135.86 | 907,107 | $27.88 B |
| 10/21/2024 | $138.43 | $137.50 (-0.67%) | $138.84 | $136.94 | 1.03 M | $28.15 B |
| 10/18/2024 | $138.76 | $138.51 (-0.18%) | $139.40 | $137.32 | 3.79 M | $28.64 B |
| 10/17/2024 | $136.95 | $138.15 (0.88%) | $138.20 | $136.24 | 1.40 M | $28.57 B |
| 10/16/2024 | $133.64 | $136.13 (1.86%) | $136.47 | $133.22 | 1.82 M | $28.15 B |
| 10/15/2024 | $131.05 | $133.14 (1.59%) | $135.37 | $131.00 | 1.48 M | $27.53 B |
| 10/14/2024 | $129.91 | $130.16 (0.19%) | $130.85 | $129.19 | 904,920 | $26.92 B |
| 10/11/2024 | $127.78 | $129.95 (1.7%) | $129.96 | $126.72 | 1.09 M | $26.87 B |
| 10/10/2024 | $127.90 | $126.74 (-0.91%) | $128.29 | $126.09 | 2.04 M | $26.21 B |
| 10/09/2024 | $127.10 | $128.28 (0.93%) | $129.11 | $126.27 | 1.32 M | $26.53 B |
| 10/08/2024 | $125.64 | $124.90 (-0.59%) | $125.84 | $124.83 | 637,966 | $25.83 B |
| 10/07/2024 | $126.66 | $125.37 (-1.02%) | $127.02 | $125.11 | 620,257 | $25.93 B |
| 10/04/2024 | $126.54 | $127.13 (0.47%) | $127.74 | $125.88 | 1.04 M | $26.29 B |
| 10/03/2024 | $123.43 | $124.70 (1.03%) | $125.42 | $122.72 | 1.53 M | $25.79 B |
| 10/02/2024 | $123.28 | $123.84 (0.45%) | $124.58 | $122.49 | 1.04 M | $25.61 B |
| 10/01/2024 | $122.00 | $123.00 (0.82%) | $123.40 | $120.42 | 1.41 M | $25.44 B |
| 09/30/2024 | $122.17 | $122.46 (0.24%) | $123.05 | $120.83 | 869,400 | $25.32 B |
| 09/27/2024 | $122.61 | $122.46 (-0.12%) | $124.07 | $122.16 | 746,239 | $25.32 B |
| 09/26/2024 | $125.08 | $122.52 (-2.05%) | $125.73 | $122.04 | 1.04 M | $25.34 B |
| 09/25/2024 | $124.57 | $125.10 (0.43%) | $125.61 | $124.44 | 1.01 M | $25.87 B |
| 09/24/2024 | $124.89 | $124.16 (-0.58%) | $125.21 | $123.96 | 864,320 | $25.68 B |
| 09/23/2024 | $125.00 | $124.68 (-0.26%) | $125.80 | $124.39 | 872,045 | $25.78 B |
| 09/20/2024 | $124.37 | $124.31 (-0.05%) | $124.50 | $122.87 | 2.08 M | $25.71 B |
| 09/19/2024 | $122.80 | $124.11 (1.07%) | $124.74 | $121.06 | 1.12 M | $25.67 B |
| 09/18/2024 | $120.58 | $121.12 (0.45%) | $123.32 | $120.42 | 1.01 M | $25.05 B |
| 09/17/2024 | $120.03 | $120.68 (0.54%) | $120.95 | $119.81 | 1.12 M | $24.96 B |
| 09/16/2024 | $118.72 | $119.73 (0.85%) | $119.94 | $118.50 | 659,236 | $24.76 B |
| 09/13/2024 | $117.37 | $117.89 (0.44%) | $118.43 | $116.90 | 810,507 | $24.38 B |
| 09/12/2024 | $116.99 | $116.98 (-0.01%) | $117.46 | $115.91 | 937,500 | $24.19 B |
| 09/11/2024 | $115.99 | $115.95 (-0.03%) | $116.38 | $113.91 | 1.14 M | $23.98 B |
| 09/10/2024 | $117.01 | $116.31 (-0.6%) | $117.25 | $114.80 | 860,100 | $24.05 B |
| 09/09/2024 | $116.49 | $116.85 (0.31%) | $118.16 | $115.73 | 1.09 M | $24.16 B |
| 09/06/2024 | $117.58 | $115.20 (-2.02%) | $118.55 | $114.49 | 808,100 | $23.82 B |
| 09/05/2024 | $119.70 | $117.58 (-1.77%) | $119.70 | $117.12 | 861,095 | $24.32 B |
| 09/04/2024 | $119.13 | $119.15 (0.02%) | $120.26 | $118.21 | 960,600 | $24.64 B |
| 09/03/2024 | $118.64 | $119.28 (0.54%) | $119.58 | $117.98 | 878,300 | $24.67 B |
| 08/30/2024 | $118.70 | $119.57 (0.73%) | $119.74 | $118.08 | 961,449 | $24.73 B |
| 08/29/2024 | $118.26 | $118.37 (0.09%) | $118.99 | $116.91 | 511,825 | $24.48 B |
| 08/28/2024 | $117.61 | $117.85 (0.2%) | $118.42 | $117.36 | 561,600 | $24.37 B |
| 08/27/2024 | $118.27 | $117.68 (-0.5%) | $118.53 | $117.37 | 638,919 | $24.34 B |
| 08/26/2024 | $117.34 | $118.45 (0.95%) | $118.59 | $116.86 | 761,446 | $24.50 B |
| 08/23/2024 | $117.10 | $116.79 (-0.26%) | $117.76 | $116.28 | 633,500 | $24.15 B |
| 08/22/2024 | $116.03 | $116.21 (0.16%) | $116.81 | $115.24 | 664,400 | $24.03 B |
| 08/21/2024 | $115.63 | $115.79 (0.14%) | $116.13 | $114.72 | 1.01 M | $23.95 B |
| 08/20/2024 | $115.81 | $115.58 (-0.2%) | $115.99 | $115.14 | 776,059 | $23.90 B |
| 08/19/2024 | $116.03 | $115.93 (-0.09%) | $116.60 | $115.40 | 567,404 | $23.97 B |