RJF
Raymond J Financ (RJF)
NYSE
$167.97-$0.15 (-0.09%)
Price as of Nov 11, 2026 7:32 PM EST
  • $32.3B
    Market Cap
  • 4.27%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +6.14%
    Low Price$153.44
    High Price$168.69
  • 3 Months
    -5.81%
    Low Price$153.44
    High Price$180.48
  • 1 Year
    +4.27%
    Low Price$139.39
    High Price$180.56
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
168.59
169.44
166.83
168.11
+0.18%
952,746
11/09/2026
165.35
168.83
163.43
167.80
+3.06%
1,461,336
11/06/2026
162.96
166.05
161.33
162.81
-1.22%
920,970
11/05/2026
170.99
172.87
163.92
164.82
-2.29%
1,256,153
11/04/2026
166.00
169.10
164.50
168.69
+4.34%
1,201,199
11/03/2026
162.12
162.72
160.10
161.67
-0.39%
978,397
11/02/2026
158.88
162.34
158.06
162.30
+3.23%
1,168,968
10/30/2026
161.33
161.33
155.29
157.22
-2.52%
1,582,353
10/29/2026
158.59
161.38
156.09
161.29
+2.46%
1,840,725
10/28/2026
157.92
159.25
155.47
157.42
-0.44%
1,782,917
10/28/2026
$3.59 Earnings
10/27/2026
159.46
159.83
157.98
158.12
+0.03%
1,096,905
10/26/2026
158.56
160.51
157.85
158.07
+0.23%
1,246,797
10/23/2026
157.25
158.98
157.25
157.70
-0.94%
953,002
10/22/2026
154.63
159.29
154.24
159.19
+2.25%
1,366,499
10/21/2026
156.55
157.66
155.20
155.69
+0.27%
1,266,359
10/20/2026
153.89
156.62
152.93
155.27
+1.19%
1,008,550
10/19/2026
155.74
156.75
153.19
153.44
-2.13%
1,301,221
10/16/2026
157.94
159.57
155.63
156.78
-0.37%
1,395,342
10/15/2026
157.09
157.80
154.14
157.37
+0.08%
1,312,314
10/14/2026
155.78
157.26
154.68
157.25
+0.31%
1,246,434
10/13/2026
159.49
159.49
155.73
156.76
-1.19%
1,058,000
10/12/2026
158.59
159.88
158.48
158.65
+0.17%
838,323
10/09/2026
157.74
159.61
157.56
158.38
-0.14%
1,046,818
10/08/2026
157.12
159.28
156.30
158.60
+0.86%
1,224,476
10/07/2026
158.00
158.21
156.09
157.25
-1.37%
1,418,927
10/06/2026
161.09
162.17
159.35
159.43
-0.85%
976,773
10/05/2026
158.69
161.62
157.57
160.80
+1.64%
1,098,882
10/02/2026
159.50
160.43
156.52
158.21
-0.97%
907,727
10/01/2026
156.81
159.81
156.28
159.76
+1.45%
975,617
10/01/2026
$0.54 Dividend
09/30/2026
159.44
160.23
157.39
157.48
-1.14%
938,922
09/29/2026
160.49
161.21
158.13
159.30
-0.81%
898,260
09/28/2026
159.04
160.75
158.09
160.61
+0.81%
1,235,877
09/25/2026
158.67
161.13
158.59
159.32
+0.70%
1,012,150
09/24/2026
157.73
158.51
155.00
158.22
+0.33%
1,884,281
09/23/2026
157.98
159.90
157.16
157.69
-0.73%
1,591,968
09/22/2026
164.83
164.83
154.97
158.85
-3.51%
2,161,243
09/21/2026
166.26
166.72
163.80
164.63
+0.27%
824,914
09/18/2026
163.62
164.34
162.47
164.19
+0.60%
3,495,116
09/17/2026
165.37
165.85
161.90
163.21
-0.49%
1,163,958
09/16/2026
164.36
167.61
161.63
164.01
-2.48%
1,368,060
09/15/2026
169.80
170.77
167.78
168.17
-1.20%
1,099,084
09/14/2026
173.13
173.50
169.27
170.22
-1.53%
881,734
09/11/2026
175.15
176.35
171.41
172.87
-0.04%
1,042,625
09/10/2026
175.36
175.73
172.90
172.94
-1.11%
1,145,676
09/09/2026
175.49
176.01
173.75
174.87
-0.61%
1,120,488
09/08/2026
176.57
178.03
175.79
175.95
-0.98%
1,293,192
09/04/2026
178.98
179.79
176.66
177.68
-1.55%
983,806
09/03/2026
175.79
180.78
175.47
180.48
+2.93%
1,109,163
09/02/2026
173.26
178.21
172.91
175.35
+1.41%
1,568,492
09/01/2026
175.68
176.04
171.78
172.91
-2.62%
1,449,969
08/31/2026
178.79
179.09
177.48
177.56
-0.66%
1,268,193
08/28/2026
176.54
179.00
175.33
178.75
+1.85%
1,772,447
08/27/2026
175.55
176.89
174.31
175.51
-0.33%
710,453
08/26/2026
173.79
176.80
168.35
176.09
+1.13%
1,504,531
08/25/2026
175.84
175.84
174.05
174.11
-1.12%
857,487
08/24/2026
174.75
177.48
174.15
176.08
+0.84%
675,938
08/21/2026
173.06
175.72
173.04
174.60
+1.65%
1,723,547
08/20/2026
177.36
177.51
171.32
171.76
-3.14%
1,099,352
08/19/2026
179.52
181.09
176.76
177.32
-0.76%
1,135,624
08/18/2026
179.84
180.26
178.34
178.69
-0.10%
757,794
08/17/2026
179.88
181.20
178.70
178.87
-0.74%
793,502
08/14/2026
180.25
181.63
178.35
180.19
-0.10%
1,007,810
08/13/2026
181.15
181.81
178.40
180.37
-0.10%
743,274
08/12/2026
179.29
180.76
178.35
180.56
+0.64%
839,770
08/11/2026
177.35
180.43
177.34
179.40
+0.52%
1,079,708
08/10/2026
175.57
179.38
174.42
178.48
+1.43%
831,530
08/07/2026
177.44
178.60
175.57
175.96
-1.54%
598,455
08/06/2026
181.38
182.11
177.73
178.72
-0.68%
679,881
08/05/2026
179.38
181.25
179.08
179.93
+1.11%
855,785
08/04/2026
176.95
179.08
176.95
177.96
+0.50%
966,880
08/03/2026
175.38
178.68
175.32
177.07
+0.97%
957,149
07/31/2026
174.40
176.31
173.95
175.38
+0.58%
1,198,779
07/30/2026
173.73
174.88
171.53
174.37
+0.47%
875,641
07/29/2026
175.63
176.46
172.72
173.56
-1.70%
1,272,084
07/28/2026
172.84
177.67
172.40
176.57
+2.06%
1,403,603
07/27/2026
170.31
173.41
170.06
173.01
+2.54%
1,113,371
07/24/2026
166.29
168.82
163.79
168.72
+1.90%
1,207,504
07/23/2026
168.77
168.77
162.45
165.57
-1.11%
2,276,454
07/22/2026
166.88
168.39
163.43
167.44
+0.05%
1,452,013
07/22/2026
$3.14 Earnings
07/21/2026
168.21
169.51
166.88
167.36
-0.23%
1,511,719
07/20/2026
168.29
168.72
166.33
167.74
-0.02%
1,119,739
07/17/2026
166.85
170.11
165.63
167.78
-0.79%
1,320,359
07/16/2026
170.31
170.50
167.50
169.12
-0.35%
1,759,699
07/15/2026
167.98
171.84
167.80
169.72
+1.71%
1,083,892
07/14/2026
165.02
167.75
165.02
166.86
+0.27%
1,434,638
07/13/2026
168.05
169.16
166.09
166.41
-0.68%
1,177,303
07/10/2026
169.42
170.93
166.76
167.55
-0.36%
1,000,411
07/09/2026
166.54
171.03
165.07
168.14
+2.04%
1,027,590
07/08/2026
167.29
167.29
163.36
164.78
-1.34%
1,170,661
07/07/2026
167.92
167.92
166.39
167.03
+0.72%
849,157
07/06/2026
162.44
166.18
162.13
165.84
+2.31%
905,866
07/02/2026
159.55
163.42
158.95
162.10
+2.83%
1,573,455
07/01/2026
151.81
158.11
151.71
157.65
+4.42%
1,630,822
07/01/2026
$0.54 Dividend
06/30/2026
149.16
151.76
148.86
150.97
+1.98%
1,798,981
06/29/2026
149.57
151.51
146.92
148.04
-0.57%
1,596,445
06/26/2026
149.16
149.97
145.62
148.90
-0.39%
3,229,683