Raymond James Financial, Inc. (RJF.PRB)
NYSE: RJF.PRB · Real-Time Price · USD · Preferred Stock
25.21
-0.05 (-0.21%)
At close: Jul 15, 2025
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 25.28 | 25.35 | 25.22 | 25.35 | 25.35 | 0.10% | 5,799 |
| Jul 17, 2025 | 25.29 | 25.35 | 25.25 | 25.33 | 25.33 | 0.10% | 2,561 |
| Jul 16, 2025 | 25.30 | 25.31 | 25.30 | 25.30 | 25.30 | 0.36% | 1,302 |
| Jul 15, 2025 | 25.30 | 25.30 | 25.21 | 25.21 | 25.21 | -0.21% | 3,501 |
| Jul 14, 2025 | 25.26 | 25.29 | 25.20 | 25.26 | 25.26 | 0.05% | 3,211 |
| Jul 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 311 |
| Jul 9, 2025 | 25.16 | 25.30 | 25.16 | 25.25 | 25.25 | - | 4,912 |
| Jul 8, 2025 | 25.15 | 25.27 | 25.15 | 25.25 | 25.25 | 0.04% | 1,130 |
| Jul 7, 2025 | 25.11 | 25.24 | 25.11 | 25.24 | 25.24 | 0.16% | 541 |
| Jul 3, 2025 | 25.15 | 25.24 | 25.15 | 25.20 | 25.20 | 0.20% | 882 |
| Jul 2, 2025 | 25.14 | 25.18 | 25.14 | 25.15 | 25.15 | 0.02% | 2,686 |
| Jul 1, 2025 | 25.15 | 25.17 | 25.10 | 25.15 | 25.15 | 0.14% | 12,112 |
| Jun 30, 2025 | 25.17 | 25.18 | 25.07 | 25.11 | 25.11 | 0.04% | 4,762 |
| Jun 27, 2025 | 25.07 | 25.15 | 25.07 | 25.10 | 25.10 | - | 12,466 |
| Jun 26, 2025 | 25.13 | 25.16 | 25.07 | 25.10 | 25.10 | - | 9,376 |
| Jun 25, 2025 | 25.07 | 25.11 | 25.07 | 25.10 | 25.10 | -0.17% | 17,119 |
| Jun 24, 2025 | 25.25 | 25.25 | 25.04 | 25.14 | 25.14 | 0.16% | 4,912 |
| Jun 23, 2025 | 25.09 | 25.11 | 25.07 | 25.11 | 25.11 | 0.34% | 1,848 |
| Jun 20, 2025 | 25.16 | 25.16 | 25.00 | 25.02 | 25.02 | -0.16% | 3,659 |
| Jun 18, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 25.06 | -0.16% | 342 |
| Jun 17, 2025 | 25.12 | 25.14 | 25.10 | 25.10 | 25.10 | 0.03% | 1,053 |
| Jun 16, 2025 | 25.13 | 25.13 | 25.03 | 25.09 | 25.09 | -0.43% | 4,515 |
| Jun 13, 2025 | 25.20 | 25.22 | 25.20 | 25.20 | 25.20 | -1.56% | 2,425 |
| Jun 12, 2025 | 25.44 | 25.62 | 25.44 | 25.60 | 25.20 | 0.59% | 3,588 |
| Jun 9, 2025 | 25.50 | 25.50 | 25.44 | 25.45 | 25.05 | - | 2,322 |
| Jun 6, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.05 | 0.12% | 1,322 |
| Jun 5, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 25.02 | 0.03% | 1,725 |
| Jun 4, 2025 | 25.46 | 25.47 | 25.41 | 25.41 | 25.02 | -0.03% | 1,408 |
| Jun 3, 2025 | 25.40 | 25.43 | 25.32 | 25.42 | 25.02 | -0.08% | 4,041 |
| Jun 2, 2025 | 25.35 | 25.44 | 25.31 | 25.44 | 25.04 | -0.20% | 5,311 |
| May 30, 2025 | 25.30 | 25.49 | 25.30 | 25.49 | 25.09 | 0.36% | 5,923 |
| May 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.00 | -0.20% | 333 |
| May 28, 2025 | 25.39 | 25.45 | 25.30 | 25.45 | 25.05 | 0.70% | 2,043 |
| May 23, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 24.88 | -0.38% | 447 |
| May 22, 2025 | 25.25 | 25.37 | 25.25 | 25.37 | 24.98 | 0.48% | 1,478 |
| May 21, 2025 | 25.25 | 25.35 | 25.25 | 25.25 | 24.86 | 0.20% | 3,626 |
| May 20, 2025 | 25.25 | 25.33 | 25.20 | 25.20 | 24.81 | -0.20% | 1,119 |
| May 19, 2025 | 25.15 | 25.27 | 25.15 | 25.25 | 24.86 | 0.40% | 2,293 |
| May 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.76 | 0.20% | 482 |
| May 15, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 24.71 | -0.48% | 2,103 |
| May 14, 2025 | 25.20 | 25.22 | 25.10 | 25.22 | 24.83 | 0.16% | 3,861 |
| May 13, 2025 | 25.10 | 25.22 | 25.07 | 25.18 | 24.79 | 0.44% | 2,627 |
| May 12, 2025 | 25.20 | 25.20 | 25.07 | 25.07 | 24.68 | -0.52% | 560 |
| May 9, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 24.81 | -0.36% | 553 |
| May 8, 2025 | 25.07 | 25.29 | 25.07 | 25.29 | 24.90 | 0.77% | 1,204 |
| May 7, 2025 | 25.03 | 25.16 | 25.03 | 25.10 | 24.71 | -0.17% | 3,738 |
| May 5, 2025 | 25.23 | 25.23 | 25.05 | 25.14 | 24.75 | 0.20% | 2,833 |
| May 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.70 | 0.16% | 1,154 |
| May 1, 2025 | 25.05 | 25.19 | 25.05 | 25.05 | 24.66 | 0.20% | 1,917 |
| Apr 30, 2025 | 25.06 | 25.06 | 25.00 | 25.00 | 24.61 | -0.20% | 2,052 |