Raymond James Financial, Inc. (RJF.PRB)
NYSE: RJF.PRB · Real-Time Price · USD · Preferred Stock
25.07
-0.13 (-0.52%)
At close: May 12, 2025
Raymond James Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.20% | 482 |
| May 15, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | -0.48% | 2,103 |
| May 14, 2025 | 25.20 | 25.22 | 25.10 | 25.22 | 25.22 | 0.16% | 3,861 |
| May 13, 2025 | 25.10 | 25.22 | 25.07 | 25.18 | 25.18 | 0.44% | 2,627 |
| May 12, 2025 | 25.20 | 25.20 | 25.07 | 25.07 | 25.07 | -0.52% | 560 |
| May 9, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | -0.36% | 553 |
| May 8, 2025 | 25.07 | 25.29 | 25.07 | 25.29 | 25.29 | 0.77% | 1,204 |
| May 7, 2025 | 25.03 | 25.16 | 25.03 | 25.10 | 25.10 | -0.17% | 3,738 |
| May 5, 2025 | 25.23 | 25.23 | 25.05 | 25.14 | 25.14 | 0.20% | 2,833 |
| May 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.16% | 1,154 |
| May 1, 2025 | 25.05 | 25.19 | 25.05 | 25.05 | 25.05 | 0.20% | 1,917 |
| Apr 30, 2025 | 25.06 | 25.06 | 25.00 | 25.00 | 25.00 | -0.20% | 2,052 |
| Apr 29, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.12% | 193 |
| Apr 28, 2025 | 25.02 | 25.10 | 24.98 | 25.02 | 25.02 | -0.18% | 2,826 |
| Apr 25, 2025 | 25.05 | 25.19 | 25.00 | 25.06 | 25.06 | -0.14% | 3,132 |
| Apr 24, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.36% | 772 |
| Apr 23, 2025 | 25.18 | 25.19 | 25.00 | 25.19 | 25.19 | 0.40% | 2,073 |
| Apr 22, 2025 | 25.01 | 25.09 | 24.98 | 25.09 | 25.09 | 0.36% | 1,545 |
| Apr 21, 2025 | 25.00 | 25.09 | 24.99 | 25.00 | 25.00 | -0.20% | 3,896 |
| Apr 17, 2025 | 25.05 | 25.07 | 25.05 | 25.05 | 25.05 | - | 3,998 |
| Apr 16, 2025 | 25.20 | 25.20 | 25.05 | 25.05 | 25.05 | -0.16% | 7,714 |
| Apr 15, 2025 | 25.10 | 25.20 | 25.09 | 25.09 | 25.09 | 0.20% | 2,892 |
| Apr 14, 2025 | 25.03 | 25.04 | 24.90 | 25.04 | 25.04 | -0.04% | 2,122 |
| Apr 11, 2025 | 24.96 | 25.08 | 24.90 | 25.05 | 25.05 | 0.32% | 4,053 |
| Apr 10, 2025 | 25.11 | 25.11 | 24.90 | 24.97 | 24.97 | -0.32% | 9,168 |
| Apr 9, 2025 | 24.81 | 25.05 | 24.81 | 25.05 | 25.05 | 0.40% | 15,164 |
| Apr 8, 2025 | 25.12 | 25.15 | 24.95 | 24.95 | 24.95 | -0.38% | 6,785 |
| Apr 7, 2025 | 24.85 | 25.09 | 24.85 | 25.05 | 25.05 | 0.34% | 4,488 |
| Apr 4, 2025 | 25.12 | 25.13 | 24.76 | 24.96 | 24.96 | -0.71% | 12,543 |
| Apr 3, 2025 | 25.16 | 25.16 | 25.10 | 25.14 | 25.14 | -0.08% | 6,896 |
| Apr 2, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% | 259 |
| Apr 1, 2025 | 25.25 | 25.27 | 25.15 | 25.15 | 25.15 | -0.24% | 1,990 |
| Mar 31, 2025 | 25.30 | 25.30 | 25.19 | 25.21 | 25.21 | 0.04% | 2,885 |
| Mar 28, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | -0.10% | 5,275 |
| Mar 27, 2025 | 25.23 | 25.25 | 25.20 | 25.23 | 25.23 | -0.22% | 3,489 |
| Mar 26, 2025 | 25.25 | 25.28 | 25.18 | 25.28 | 25.28 | 0.16% | 1,122 |
| Mar 25, 2025 | 25.19 | 26.45 | 25.14 | 25.24 | 25.24 | 0.60% | 19,616 |
| Mar 24, 2025 | 25.19 | 25.19 | 25.09 | 25.09 | 25.09 | -0.23% | 4,378 |
| Mar 21, 2025 | 25.10 | 25.20 | 25.05 | 25.15 | 25.15 | 0.19% | 19,227 |
| Mar 20, 2025 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | -0.34% | 2,425 |
| Mar 19, 2025 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | -0.02% | 3,426 |
| Mar 18, 2025 | 25.15 | 25.19 | 25.15 | 25.19 | 25.19 | 0.16% | 1,418 |
| Mar 17, 2025 | 25.14 | 25.17 | 25.14 | 25.15 | 25.15 | 0.02% | 6,617 |
| Mar 14, 2025 | 25.11 | 25.17 | 25.07 | 25.15 | 25.15 | -1.23% | 43,414 |
| Mar 13, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.06 | -0.47% | 1,405 |
| Mar 12, 2025 | 25.47 | 25.58 | 25.47 | 25.58 | 25.18 | 0.31% | 2,504 |
| Mar 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.10 | 0.32% | 3,944 |
| Mar 10, 2025 | 25.40 | 25.50 | 25.40 | 25.42 | 25.02 | -0.32% | 4,499 |
| Mar 7, 2025 | 25.55 | 25.55 | 25.45 | 25.50 | 25.10 | 0.28% | 2,176 |
| Mar 6, 2025 | 25.51 | 25.55 | 25.43 | 25.43 | 25.03 | -0.31% | 5,830 |