Register to chat with like-minded investors on our interactive forums.
RJF-B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 25.06 | -0.35 | -1.36% | 25.24 | 25.24 | 25.04 | 3,362 |
| Jun 13 2024 | 25.41 | 0.01 | 0.02% | 25.41 | 25.41 | 25.39 | 5,186 |
| Jun 12 2024 | 25.40 | 0.00 | 0.00% | 25.39 | 25.40 | 25.39 | 3,427 |
| Jun 11 2024 | 25.40 | 0.00 | 0.00% | 25.39 | 25.40 | 25.39 | 2,672 |
| Jun 10 2024 | 25.40 | 0.00 | 0.00% | 25.39 | 25.40 | 25.39 | 3,775 |
| Jun 07 2024 | 25.40 | 0.03 | 0.12% | 25.38 | 25.40 | 25.38 | 1,707 |
| Jun 06 2024 | 25.37 | -0.01 | -0.04% | 25.38 | 25.38 | 25.37 | 10,669 |
| Jun 05 2024 | 25.38 | 0.01 | 0.04% | 25.37 | 25.38 | 25.37 | 2,086 |
| Jun 04 2024 | 25.37 | 0.00 | 0.00% | 25.37 | 25.38 | 25.37 | 12,305 |
| Jun 03 2024 | 25.37 | 0.07 | 0.28% | 25.37 | 25.43 | 25.36 | 28,479 |
| May 31 2024 | 25.30 | 0.00 | 0.00% | 25.27 | 25.30 | 25.27 | 2,885 |
| May 30 2024 | 25.30 | 0.02 | 0.08% | 25.28 | 25.36 | 25.26 | 8,800 |
| May 29 2024 | 25.28 | 0.03 | 0.12% | 25.27 | 25.30 | 25.25 | 5,505 |
| May 28 2024 | 25.25 | -0.02 | -0.08% | 25.25 | 25.25 | 25.25 | 6,027 |
| May 24 2024 | 25.27 | -0.02 | -0.09% | 25.26 | 25.27 | 25.26 | 665 |
| May 23 2024 | 25.29 | 0.07 | 0.29% | 25.22 | 25.29 | 25.22 | 3,165 |
| May 22 2024 | 25.22 | -0.03 | -0.11% | 25.24 | 25.29 | 25.21 | 3,506 |
| May 21 2024 | 25.25 | 0.03 | 0.11% | 25.21 | 25.25 | 25.20 | 5,360 |
| May 20 2024 | 25.22 | -0.08 | -0.32% | 25.22 | 25.24 | 25.22 | 1,319 |
| May 17 2024 | 25.30 | 0.04 | 0.16% | 25.27 | 25.33 | 25.27 | 5,093 |
| May 16 2024 | 25.26 | 0.04 | 0.16% | 25.25 | 25.26 | 25.20 | 6,996 |
| May 15 2024 | 25.22 | 0.02 | 0.08% | 25.20 | 25.22 | 25.20 | 760 |
| May 14 2024 | 25.20 | 0.01 | 0.04% | 25.19 | 25.20 | 25.19 | 367 |
| May 13 2024 | 25.19 | 0.00 | 0.00% | 25.19 | 25.20 | 25.19 | 2,207 |
| May 10 2024 | 25.19 | -0.03 | -0.12% | 25.20 | 25.20 | 25.19 | 10,258 |
| May 09 2024 | 25.22 | -0.02 | -0.08% | 25.19 | 25.22 | 25.18 | 13,950 |
| May 08 2024 | 25.24 | 0.01 | 0.05% | 25.24 | 25.24 | 25.20 | 1,600 |
| May 07 2024 | 25.23 | -0.02 | -0.09% | 25.22 | 25.23 | 25.21 | 4,411 |
| May 06 2024 | 25.25 | 0.06 | 0.24% | 25.20 | 25.25 | 25.16 | 7,412 |
| May 03 2024 | 25.19 | 0.02 | 0.07% | 25.18 | 25.19 | 25.16 | 3,127 |
| May 02 2024 | 25.17 | 0.01 | 0.05% | 25.19 | 25.19 | 25.17 | 2,187 |
| May 01 2024 | 25.16 | 0.04 | 0.16% | 25.16 | 25.18 | 25.12 | 5,245 |
| Apr 30 2024 | 25.12 | -0.02 | -0.08% | 25.12 | 25.14 | 25.12 | 4,004 |
| Apr 29 2024 | 25.14 | 0.03 | 0.10% | 25.15 | 25.15 | 25.11 | 3,369 |
| Apr 26 2024 | 25.11 | 0.01 | 0.05% | 25.13 | 25.13 | 25.11 | 1,150 |
| Apr 25 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.12 | 25.10 | 3,032 |
| Apr 24 2024 | 25.10 | 0.01 | 0.04% | 25.09 | 25.14 | 25.09 | 675 |
| Apr 23 2024 | 25.09 | -0.01 | -0.04% | 25.08 | 25.10 | 25.08 | 4,574 |
| Apr 22 2024 | 25.10 | 0.00 | 0.00% | 25.10 | 25.11 | 25.10 | 2,688 |
| Apr 19 2024 | 25.10 | 0.04 | 0.16% | 25.07 | 25.12 | 25.07 | 2,110 |
| Apr 18 2024 | 25.06 | 0.00 | 0.00% | 25.07 | 25.07 | 25.06 | 6,921 |
| Apr 17 2024 | 25.06 | 0.01 | 0.06% | 25.05 | 25.10 | 25.05 | 7,782 |
| Apr 16 2024 | 25.05 | 0.02 | 0.06% | 25.04 | 25.05 | 25.04 | 5,778 |
| Apr 15 2024 | 25.03 | 0.00 | 0.00% | 25.03 | 25.04 | 25.03 | 4,338 |
| Apr 12 2024 | 25.03 | -0.02 | -0.08% | 25.05 | 25.05 | 25.03 | 6,542 |
| Apr 11 2024 | 25.05 | 0.04 | 0.16% | 25.04 | 25.07 | 25.03 | 4,842 |
| Apr 10 2024 | 25.01 | -0.03 | -0.12% | 25.03 | 25.03 | 25.01 | 56,427 |
| Apr 09 2024 | 25.04 | -0.01 | -0.04% | 25.05 | 25.06 | 25.04 | 6,750 |
| Apr 08 2024 | 25.05 | -0.01 | -0.02% | 25.05 | 25.07 | 25.04 | 72,907 |
| Apr 05 2024 | 25.06 | -0.03 | -0.10% | 25.05 | 25.07 | 25.04 | 14,212 |
| Apr 04 2024 | 25.08 | -0.01 | -0.04% | 25.06 | 25.08 | 25.06 | 1,094 |
| Apr 03 2024 | 25.09 | 0.04 | 0.16% | 25.04 | 25.10 | 25.02 | 7,531 |
| Apr 02 2024 | 25.05 | -0.02 | -0.08% | 25.07 | 25.07 | 25.05 | 2,919 |
| Apr 01 2024 | 25.07 | 0.00 | -0.01% | 25.07 | 25.07 | 25.07 | 364 |
| Mar 28 2024 | 25.07 | -0.03 | -0.11% | 25.07 | 25.09 | 25.05 | 7,503 |
| Mar 27 2024 | 25.10 | 0.05 | 0.20% | 25.08 | 25.10 | 25.05 | 18,361 |
| Mar 26 2024 | 25.05 | -0.03 | -0.12% | 25.05 | 25.06 | 25.04 | 5,735 |
| Mar 25 2024 | 25.08 | 0.03 | 0.12% | 25.05 | 25.08 | 25.03 | 25,319 |
| Mar 22 2024 | 25.05 | 0.00 | 0.00% | 25.04 | 25.06 | 25.04 | 3,377 |
| Mar 21 2024 | 25.05 | 0.04 | 0.16% | 25.04 | 25.05 | 24.99 | 22,592 |
| Mar 20 2024 | 25.01 | 0.01 | 0.04% | 25.00 | 25.02 | 24.99 | 29,985 |
| Mar 19 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.02 | 24.98 | 18,296 |
