Register to chat with like-minded investors on our interactive forums.
RJF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 125.58 | 1.16 | 0.93% | 125.33 | 126.31 | 124.44 | 693,930 |
| May 03 2024 | 124.42 | 0.45 | 0.36% | 125.00 | 125.385 | 123.81 | 631,973 |
| May 02 2024 | 123.97 | 1.42 | 1.16% | 123.37 | 124.45 | 121.90 | 759,144 |
| May 01 2024 | 122.55 | 0.55 | 0.45% | 122.21 | 124.02 | 121.45 | 1,305,130 |
| Apr 30 2024 | 122.00 | -1.19 | -0.97% | 122.76 | 123.12 | 121.575 | 1,096,423 |
| Apr 29 2024 | 123.19 | 1.33 | 1.09% | 122.04 | 124.545 | 122.00 | 1,111,667 |
| Apr 26 2024 | 121.86 | -0.09 | -0.07% | 121.50 | 123.62 | 120.54 | 1,197,930 |
| Apr 25 2024 | 121.95 | -5.59 | -4.38% | 123.00 | 123.00 | 117.83 | 2,902,445 |
| Apr 24 2024 | 127.54 | 0.40 | 0.31% | 127.30 | 128.24 | 126.8925 | 1,324,270 |
| Apr 23 2024 | 127.14 | 1.66 | 1.32% | 125.50 | 127.795 | 125.46 | 1,115,188 |
| Apr 22 2024 | 125.48 | 1.88 | 1.52% | 124.44 | 126.2329 | 123.0001 | 808,729 |
| Apr 19 2024 | 123.60 | 1.64 | 1.34% | 122.58 | 123.82 | 122.29 | 3,006,335 |
| Apr 18 2024 | 121.96 | 0.02 | 0.02% | 122.40 | 123.44 | 121.46 | 1,049,067 |
| Apr 17 2024 | 121.94 | 0.07 | 0.06% | 123.44 | 124.03 | 121.87 | 1,148,538 |
| Apr 16 2024 | 121.87 | -0.65 | -0.53% | 122.50 | 123.015 | 121.07 | 752,600 |
| Apr 15 2024 | 122.52 | -0.03 | -0.02% | 124.18 | 126.00 | 122.305 | 1,413,705 |
| Apr 12 2024 | 122.55 | -1.95 | -1.57% | 123.29 | 124.26 | 122.08 | 1,381,893 |
| Apr 11 2024 | 124.50 | -2.63 | -2.07% | 126.82 | 127.39 | 124.47 | 1,566,035 |
| Apr 10 2024 | 127.13 | -0.94 | -0.73% | 126.69 | 128.02 | 125.77 | 977,776 |
| Apr 09 2024 | 128.07 | -1.92 | -1.48% | 130.29 | 130.71 | 127.12 | 617,617 |
| Apr 08 2024 | 129.99 | 1.70 | 1.33% | 129.05 | 130.31 | 128.54 | 687,375 |
| Apr 05 2024 | 128.29 | 0.88 | 0.69% | 127.88 | 129.65 | 127.85 | 739,333 |
| Apr 04 2024 | 127.41 | -2.20 | -1.70% | 130.70 | 131.19 | 127.36 | 822,684 |
| Apr 03 2024 | 129.61 | 0.90 | 0.70% | 128.62 | 130.00 | 128.45 | 734,327 |
| Apr 02 2024 | 128.71 | 0.19 | 0.15% | 128.35 | 129.43 | 127.41 | 952,186 |
| Apr 01 2024 | 128.52 | 0.10 | 0.08% | 128.20 | 128.62 | 126.69 | 764,237 |
| Mar 28 2024 | 128.42 | 1.02 | 0.80% | 127.24 | 128.72 | 127.00 | 1,018,397 |
| Mar 27 2024 | 127.40 | 2.00 | 1.59% | 126.13 | 127.44 | 125.5001 | 681,761 |
| Mar 26 2024 | 125.40 | -1.06 | -0.84% | 126.63 | 127.24 | 125.24 | 850,353 |
| Mar 25 2024 | 126.46 | 0.87 | 0.69% | 125.32 | 127.25 | 125.32 | 1,274,870 |
| Mar 22 2024 | 125.59 | -0.51 | -0.40% | 126.38 | 126.59 | 125.55 | 1,060,938 |
| Mar 21 2024 | 126.10 | 3.40 | 2.77% | 124.00 | 126.42 | 123.415 | 1,429,313 |
| Mar 20 2024 | 122.70 | 0.51 | 0.42% | 121.51 | 123.00 | 121.17 | 791,439 |
| Mar 19 2024 | 122.19 | 1.23 | 1.02% | 121.09 | 122.64 | 120.57 | 1,027,793 |
| Mar 18 2024 | 120.96 | 0.20 | 0.17% | 120.88 | 121.42 | 120.60 | 936,749 |
| Mar 15 2024 | 120.76 | 0.76 | 0.63% | 118.87 | 121.385 | 118.87 | 1,343,235 |
| Mar 14 2024 | 120.00 | 0.00 | 0.00% | 119.97 | 120.84 | 118.84 | 958,926 |
| Mar 13 2024 | 120.00 | 1.06 | 0.89% | 119.44 | 120.66 | 119.44 | 844,559 |
| Mar 12 2024 | 118.94 | 0.12 | 0.10% | 119.16 | 119.51 | 118.29 | 862,341 |
| Mar 11 2024 | 118.82 | -1.38 | -1.15% | 119.48 | 120.14 | 118.195 | 956,162 |
| Mar 08 2024 | 120.20 | -0.73 | -0.60% | 121.12 | 122.25 | 119.88 | 794,039 |
| Mar 07 2024 | 120.93 | -0.25 | -0.21% | 121.46 | 122.40 | 120.90 | 967,627 |
| Mar 06 2024 | 121.18 | -0.31 | -0.26% | 122.00 | 122.02 | 120.05 | 893,682 |
| Mar 05 2024 | 121.49 | 0.62 | 0.51% | 120.19 | 122.09 | 120.19 | 808,129 |
| Mar 04 2024 | 120.87 | 0.80 | 0.67% | 120.18 | 121.99 | 120.00 | 803,357 |
| Mar 01 2024 | 120.07 | -0.25 | -0.21% | 120.46 | 120.53 | 119.275 | 966,642 |
| Feb 29 2024 | 120.32 | -0.11 | -0.09% | 121.00 | 121.43 | 119.42 | 971,530 |
| Feb 28 2024 | 120.43 | 0.72 | 0.60% | 119.32 | 120.90 | 119.235 | 706,568 |
| Feb 27 2024 | 119.71 | 1.06 | 0.89% | 119.20 | 119.755 | 118.43 | 523,112 |
| Feb 26 2024 | 118.65 | 0.07 | 0.06% | 118.22 | 119.60 | 118.22 | 812,233 |
| Feb 23 2024 | 118.58 | 0.12 | 0.10% | 118.64 | 120.085 | 118.50 | 718,837 |
| Feb 22 2024 | 118.46 | 1.63 | 1.40% | 117.94 | 119.00 | 117.62 | 818,658 |
| Feb 21 2024 | 116.83 | 0.38 | 0.33% | 116.24 | 116.90 | 115.655 | 713,794 |
| Feb 20 2024 | 116.45 | -2.04 | -1.72% | 118.14 | 118.33 | 116.19 | 1,149,480 |
| Feb 16 2024 | 118.49 | 0.05 | 0.04% | 118.10 | 119.23 | 117.87 | 737,073 |
| Feb 15 2024 | 118.44 | 1.75 | 1.50% | 117.22 | 119.05 | 117.18 | 1,085,024 |
| Feb 14 2024 | 116.69 | 1.78 | 1.55% | 115.86 | 116.74 | 114.97 | 984,452 |
| Feb 13 2024 | 114.91 | -2.12 | -1.81% | 115.88 | 116.85 | 113.35 | 1,380,194 |
| Feb 12 2024 | 117.03 | 2.15 | 1.87% | 115.18 | 117.86 | 115.18 | 1,151,130 |
| Feb 09 2024 | 114.88 | 2.78 | 2.48% | 111.97 | 114.96 | 111.97 | 949,948 |
| Feb 08 2024 | 112.10 | 1.06 | 0.95% | 111.15 | 112.16 | 110.165 | 804,530 |
| Feb 07 2024 | 111.04 | -0.31 | -0.28% | 111.36 | 111.76 | 110.395 | 794,777 |
