Raymond James Financial I...

142.25
4.15 (3.01%)
At close: Apr 02, 2025, 3:59 PM
136.70
-3.90%
After-hours: Apr 02, 2025, 07:53 PM EDT

Raymond James Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 135.95 142.40 135.95 141.89 3.79 2.74% 1,791,809
Apr 1, 2025 137.34 138.85 136.75 138.10 -0.81 -0.58% 1,690,705
Mar 31, 2025 137.11 139.07 135.08 138.91 -0.10 -0.07% 2,938,513
Mar 28, 2025 142.00 142.57 138.58 139.01 -3.63 -2.54% 1,282,144
Mar 27, 2025 142.47 144.08 141.69 142.64 -1.90 -1.31% 1,054,150
Mar 26, 2025 146.35 147.99 144.34 144.54 -1.17 -0.80% 1,314,507
Mar 25, 2025 145.44 146.34 144.73 145.71 0.75 0.52% 988,500
Mar 24, 2025 143.33 145.63 142.20 144.96 3.90 2.76% 1,295,600
Mar 21, 2025 139.88 142.09 139.31 141.06 -0.67 -0.47% 5,311,522
Mar 20, 2025 144.55 145.04 140.93 141.73 -4.69 -3.20% 1,750,747
Mar 19, 2025 143.07 147.52 142.77 146.42 2.68 1.86% 1,302,719
Mar 18, 2025 144.37 144.79 142.28 143.74 -0.73 -0.51% 1,509,924
Mar 17, 2025 142.23 145.57 141.33 144.47 2.08 1.46% 1,609,635
Mar 14, 2025 141.95 143.70 140.43 142.39 2.58 1.85% 1,451,530
Mar 13, 2025 141.87 142.06 138.77 139.81 -1.42 -1.01% 1,378,702
Mar 12, 2025 142.49 142.53 139.26 141.23 1.53 1.10% 1,413,000
Mar 11, 2025 137.83 140.61 136.93 139.70 2.08 1.51% 1,610,300
Mar 10, 2025 139.96 141.78 136.48 137.62 -5.75 -4.01% 1,543,046
Mar 7, 2025 143.10 143.74 139.50 143.37 -0.47 -0.33% 872,100
Mar 6, 2025 143.10 145.28 141.45 143.84 -1.94 -1.33% 1,090,600
Mar 5, 2025 143.92 146.30 142.43 145.78 1.59 1.10% 984,700
Mar 4, 2025 148.29 148.63 141.53 144.19 -6.21 -4.13% 1,528,877
Mar 3, 2025 155.24 156.00 149.63 150.40 -4.27 -2.76% 1,696,200
Feb 28, 2025 152.52 154.89 151.48 154.67 2.94 1.94% 1,213,948
Feb 27, 2025 152.36 153.38 150.81 151.73 0.34 0.22% 1,093,400
Feb 26, 2025 151.67 153.00 150.64 151.39 0.45 0.30% 1,073,600
Feb 25, 2025 152.13 152.74 147.96 150.94 -0.74 -0.49% 1,554,610
Feb 24, 2025 152.80 153.15 150.37 151.68 0.14 0.09% 1,047,214
Feb 21, 2025 155.49 156.29 150.27 151.54 -3.53 -2.28% 1,668,700
Feb 20, 2025 158.56 158.65 151.75 155.07 -4.51 -2.83% 2,085,629
Feb 19, 2025 160.86 161.04 158.96 159.58 -1.34 -0.83% 1,351,830
Feb 18, 2025 160.18 162.04 159.81 160.92 1.08 0.68% 1,583,434
Feb 14, 2025 160.39 161.89 159.40 159.84 -0.55 -0.34% 1,699,200
Feb 13, 2025 161.76 162.45 158.73 160.39 -0.71 -0.44% 1,560,433
Feb 12, 2025 161.47 162.43 160.20 161.10 -1.85 -1.14% 1,287,719
Feb 11, 2025 162.27 163.45 160.49 162.95 0.53 0.33% 1,607,600
Feb 10, 2025 167.58 167.72 161.42 162.42 -5.01 -2.99% 1,423,437
Feb 7, 2025 168.55 170.37 167.07 167.43 -1.02 -0.61% 725,333
Feb 6, 2025 167.01 168.60 166.32 168.45 2.81 1.70% 978,400
Feb 5, 2025 165.33 165.96 163.19 165.64 0.96 0.58% 787,300
Feb 4, 2025 166.43 166.69 163.60 164.68 -1.30 -0.78% 1,284,520
Feb 3, 2025 165.67 166.85 161.00 165.98 -2.50 -1.48% 1,392,534
Jan 31, 2025 171.38 171.71 166.94 168.48 -2.17 -1.27% 1,651,988
Jan 30, 2025 170.13 172.26 164.15 170.65 -1.37 -0.80% 2,580,758
Jan 29, 2025 171.50 174.32 171.25 172.02 0.51 0.30% 1,523,216
Jan 28, 2025 168.55 172.10 168.51 171.51 2.17 1.28% 1,771,800
Jan 27, 2025 171.11 171.79 166.07 169.34 -3.30 -1.91% 1,993,100
Jan 24, 2025 170.06 172.80 170.01 172.64 1.09 0.64% 1,313,500
Jan 23, 2025 170.64 173.15 170.64 171.55 1.05 0.62% 1,481,636
Jan 22, 2025 169.34 170.97 169.11 170.50 0.81 0.48% 1,026,600