S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NYSE:RJF

Raymond James Stock Chart and Price History

$95.71
-2.36 (-2.41%)
(As of 12/3/2021 04:00 PM ET)
Add
Compare
Today's Range
$95.00
$100.00
50-Day Range
$92.28
$102.53
52-Week Range
$60.56
$103.46
Volume
1.39 million shs
Average Volume
979,550 shs
Market Capitalization
$19.73 billion
P/E Ratio
14.43
Dividend Yield
1.06%
Beta
1.22

Raymond James (NYSE:RJF) Price Performance

5 Day
Performance
-2.62%

1 Month
Performance
-4.29%

3 Month
Performance
+3.25%

Year-To-Date
Performance
+50.06%

1 Year
Performance
+49.81%


Raymond James (NYSE RJF) Stock Chart for Sunday, December, 5, 2021

Charts Provided by TradingView.

Raymond James (NYSE:RJF) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$98.07$95.71
-2.41%
$100.00$95.001.39 million shs$19.73 billion
12/02/2021$94.91$98.07
+3.33%
$98.66$94.621.17 million shs$20.22 billion
12/01/2021$98.29$94.91
-3.44%
$101.25$94.811.33 million shs$19.57 billion
11/30/2021$100.57$98.29
-2.27%
$101.07$97.632.87 million shs$20.26 billion
11/29/2021$98.54$100.57
+2.06%
$101.70$98.871.33 million shs$20.73 billion
11/26/2021$102.50$98.54
-3.86%
$99.29$97.28760,763 shs$20.28 billion
11/25/2021$102.50$102.50$102.66$100.701.05 million shs$21.09 billion
11/24/2021$100.71$102.50
+1.78%
$102.66$100.701.05 million shs$21.09 billion
11/23/2021$98.64$100.71
+2.10%
$100.82$98.44841,373 shs$20.72 billion
11/22/2021$98.14$98.64
+0.51%
$100.17$98.08929,133 shs$20.30 billion
11/19/2021$97.89$98.14
+0.26%
$99.09$96.05975,685 shs$20.20 billion
11/18/2021$98.54$97.89
-0.66%
$98.90$97.29624,318 shs$20.14 billion
11/17/2021$99.58$98.54
-1.04%
$99.31$98.01718,703 shs$20.28 billion
11/16/2021$99.34$99.58
+0.24%
$100.56$98.84711,809 shs$20.49 billion
11/15/2021$99.98$99.34
-0.64%
$100.30$98.66931,546 shs$20.44 billion
11/12/2021$100.75$99.98
-0.76%
$100.72$98.861.65 million shs$20.57 billion
11/11/2021$99.54$100.75
+1.22%
$101.07$99.41518,569 shs$20.73 billion
11/10/2021$99.90$99.54
-0.36%
$100.30$99.43557,913 shs$20.48 billion
11/09/2021$100.44$99.90
-0.54%
$100.52$99.08369,461 shs$20.56 billion
11/08/2021$100.00$100.44
+0.44%
$101.06$99.84468,084 shs$20.67 billion
11/05/2021$100.47$100.00
-0.47%
$102.15$99.86613,344 shs$20.58 billion
11/04/2021$102.07$100.47
-1.57%
$101.80$99.77603,889 shs$20.68 billion
11/03/2021$100.92$102.07
+1.14%
$102.41$100.65772,603 shs$21.00 billion
11/02/2021$99.61$100.92
+1.32%
$101.03$98.98725,899 shs$20.77 billion
11/01/2021$98.59$99.61
+1.03%
$100.02$98.73697,637 shs$20.50 billion
10/29/2021$99.58$98.59
-0.99%
$100.20$98.361.00 million shs$20.29 billion
10/28/2021$99.87$99.58
-0.29%
$100.57$98.031.25 million shs$0.00
10/27/2021$102.35$99.87
-2.42%
$102.99$99.871.03 million shs$0.00
10/26/2021$102.00$102.35
+0.34%
$103.46$102.05953,934 shs$0.00
10/25/2021$102.53$102.00
-0.52%
$103.04$101.49823,206 shs$0.00
10/22/2021$101.73$102.53
+0.79%
$102.94$100.671.01 million shs$0.00
10/21/2021$101.67$101.73
+0.06%
$102.06$97.333.25 million shs$0.00
10/20/2021$100.37$101.67
+1.30%
$101.68$100.12735,021 shs$0.00
10/19/2021$100.37$100.37$100.85$99.81976,723 shs$0.00
10/18/2021$100.21$100.37
+0.16%
$101.16$99.88615,411 shs$20.65 billion
10/15/2021$98.12$100.21
+2.13%
$101.01$98.42764,358 shs$20.62 billion
10/14/2021$96.48$98.12
+1.70%
$98.23$97.03499,461 shs$20.19 billion
10/13/2021$97.05$96.48
-0.59%
$97.63$95.45686,955 shs$19.85 billion
10/12/2021$96.52$97.05
+0.55%
$97.87$96.09611,279 shs$19.97 billion
10/11/2021$96.36$96.52
+0.17%
$98.40$96.51522,997 shs$19.86 billion
10/08/2021$95.86$96.36
+0.52%
$96.65$95.12683,292 shs$19.83 billion
10/07/2021$94.47$95.86
+1.47%
$97.24$95.59639,311 shs$19.73 billion
10/06/2021$94.54$94.47
-0.07%
$94.70$92.25652,079 shs$19.44 billion
10/05/2021$93.38$94.54
+1.24%
$94.89$93.131.14 million shs$19.46 billion
10/04/2021$94.68$93.38
-1.37%
$96.10$93.07784,676 shs$19.22 billion
10/01/2021$92.28$94.68
+2.60%
$95.22$92.181.13 million shs$19.48 billion
09/30/2021$93.58$92.28
-1.39%
$94.44$91.921.10 million shs$18.99 billion
09/29/2021$93.17$93.58
+0.44%
$94.04$92.59639,750 shs$19.26 billion
09/28/2021$94.47$93.17
-1.38%
$95.10$92.78776,896 shs$19.17 billion
09/27/2021$93.13$94.47
+1.44%
$95.02$93.72813,606 shs$19.44 billion
09/24/2021$91.60$93.13
+1.67%
$94.16$91.101.21 million shs$19.17 billion
09/23/2021$86.92$91.60
+5.38%
$91.78$87.981.14 million shs$12.57 billion
09/22/2021$128.85$86.92
-32.54%
$87.75$86.511.16 million shs$11.92 billion
09/21/2021$130.86$128.85
-1.54%
$132.19$128.19428,624 shs$17.68 billion
09/20/2021$89.14$130.86
+46.80%
$131.81$128.88613,124 shs$17.95 billion
09/17/2021$89.63$89.14
-0.55%
$135.73$132.591.24 million shs$18.34 billion
09/16/2021$90.57$89.63
-1.03%
$136.97$134.40403,171 shs$18.45 billion
09/15/2021$89.46$90.57
+1.24%
$136.38$132.67366,338 shs$18.64 billion
09/14/2021$90.95$89.46
-1.64%
$137.84$133.79411,783 shs$18.41 billion
09/13/2021$90.49$90.95
+0.51%
$137.55$135.21359,505 shs$18.72 billion
09/10/2021$91.91$90.49
-1.54%
$138.89$135.21503,801 shs$18.62 billion
09/09/2021$91.45$91.91
+0.51%
$140.89$137.00559,330 shs$18.91 billion
09/08/2021$92.35$91.45
-0.98%
$138.82$136.94441,949 shs$18.82 billion
09/07/2021$92.69$92.35
-0.37%
$140.52$138.40310,334 shs$19.01 billion
09/06/2021$92.69$92.69$140.70$138.72269,167 shs$19.08 billion
This page was last updated on 12/5/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.