RJF
Raymond J Financ (RJF)
NYSE
$155.56-$1.09 (-0.70%)
Price as of Jun 23, 2026 1:34 PM EDT
  • $30.5B
    Market Cap
  • 5.16%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +3.43%
    Low Price$142.00
    High Price$158.77
  • 3 Months
    +9.34%
    Low Price$140.89
    High Price$159.37
  • 1 Year
    +5.16%
    Low Price$140.89
    High Price$176.43
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
157.15
158.03
155.80
156.65
+0.51%
1,956,414
06/18/2026
159.70
160.38
155.60
155.86
-1.83%
3,301,032
06/17/2026
158.06
160.16
158.06
158.77
+0.29%
1,534,568
06/16/2026
155.75
158.47
155.75
158.31
+2.33%
1,290,410
06/15/2026
155.92
156.89
154.23
154.71
+0.20%
1,507,509
06/12/2026
151.09
155.58
150.26
154.40
+2.65%
1,180,965
06/11/2026
150.40
151.82
149.34
150.42
-0.11%
1,037,831
06/10/2026
151.02
153.14
150.46
150.59
-0.52%
1,241,527
06/09/2026
150.91
152.52
148.13
151.37
+0.79%
1,160,053
06/08/2026
151.25
152.51
150.10
150.19
-0.83%
1,192,414
06/05/2026
150.80
152.23
150.26
151.45
+0.62%
884,111
06/04/2026
147.86
151.23
147.34
150.51
+2.70%
1,048,142
06/03/2026
146.34
147.25
143.93
146.56
-0.13%
1,078,145
06/02/2026
145.29
147.66
143.76
146.75
+0.64%
1,417,690
06/01/2026
142.05
146.72
142.05
145.82
+1.68%
1,507,368
05/29/2026
141.78
144.80
141.72
143.41
+0.99%
2,484,437
05/28/2026
142.59
144.47
141.06
142.00
-2.34%
1,817,466
05/27/2026
150.29
152.05
142.31
145.40
-4.42%
2,303,217
05/26/2026
151.14
152.91
150.84
152.13
+0.44%
1,511,465
05/22/2026
150.69
152.38
150.13
151.46
+0.69%
1,336,491
05/21/2026
152.09
152.68
147.32
150.42
-1.09%
2,140,828
05/20/2026
151.49
153.03
150.09
152.07
+0.70%
1,310,794
05/19/2026
154.11
154.39
151.00
151.02
-2.23%
1,525,065
05/18/2026
153.81
156.98
153.22
154.46
+0.23%
1,069,601
05/15/2026
155.24
155.82
152.91
154.11
-0.94%
1,053,009
05/14/2026
155.03
156.37
153.39
155.57
+1.05%
823,937
05/13/2026
152.42
154.35
151.99
153.96
+0.31%
781,269
05/12/2026
151.06
154.47
149.73
153.48
+1.62%
1,249,197
05/11/2026
154.38
155.03
150.62
151.04
-2.13%
1,254,030
05/08/2026
154.02
156.34
153.24
154.33
+0.52%
1,351,377
05/07/2026
158.88
160.60
152.84
153.53
-3.66%
1,423,993
05/06/2026
159.93
161.08
158.08
159.37
+0.31%
1,017,325
05/05/2026
157.30
159.81
156.47
158.87
+1.31%
705,022
05/04/2026
155.54
158.14
154.82
156.81
+0.39%
847,623
05/01/2026
158.69
158.69
155.80
156.20
-1.34%
772,262
04/30/2026
153.98
158.76
153.85
158.32
+1.76%
1,299,799
04/29/2026
155.37
156.64
153.50
155.58
-0.07%
1,526,958
04/28/2026
155.42
158.48
154.93
155.69
+0.90%
1,759,660
04/27/2026
153.50
155.62
153.46
154.30
+0.57%
1,738,971
04/24/2026
153.19
154.32
151.57
153.42
+0.007%
1,272,107
04/23/2026
152.26
157.37
152.23
153.41
-0.72%
3,154,261
04/22/2026
155.56
157.12
153.63
154.52
-0.01%
2,185,329
04/22/2026
$2.83 Earnings
04/21/2026
151.95
155.36
151.78
154.54
+1.51%
1,397,430
04/20/2026
151.27
153.84
151.27
152.24
+0.32%
1,398,108
04/17/2026
151.92
153.04
149.37
151.75
+0.59%
1,836,684
04/16/2026
155.19
156.61
150.69
150.86
-3.15%
1,427,723
04/15/2026
154.47
156.95
153.14
155.77
+1.66%
1,662,899
04/14/2026
150.90
154.96
150.50
153.23
+1.90%
1,354,939
04/13/2026
145.21
150.81
145.08
150.37
+2.86%
1,161,346
04/10/2026
147.79
147.93
145.08
146.19
-1.32%
918,221
04/09/2026
146.79
148.85
146.23
148.14
+0.22%
1,157,564
04/08/2026
144.95
148.44
144.88
147.82
+3.82%
1,264,316
04/07/2026
140.92
142.94
139.67
142.38
+0.45%
1,317,204
04/06/2026
140.60
142.51
140.60
141.74
-0.32%
749,787
04/02/2026
140.97
144.29
138.82
142.20
-0.84%
744,727
04/01/2026
145.37
146.02
140.50
143.40
-0.59%
1,321,495
04/01/2026
$0.54 Dividend
03/31/2026
142.57
144.74
140.52
144.25
+2.77%
1,819,821
03/30/2026
141.77
143.19
140.09
140.36
-0.30%
1,234,191
03/27/2026
142.10
143.55
138.99
140.79
-2.00%
1,689,313
03/26/2026
144.59
145.25
142.78
143.66
-1.13%
1,324,745
03/25/2026
146.13
146.87
143.70
145.31
+0.33%
907,414
03/24/2026
143.66
146.08
143.32
144.83
-0.05%
1,163,777
03/23/2026
146.99
146.99
144.32
144.90
+1.13%
1,098,534
03/20/2026
142.13
144.12
141.73
143.27
+0.66%
2,622,262
03/19/2026
141.42
143.13
140.15
142.34
+0.37%
1,275,569
03/18/2026
143.22
144.36
141.64
141.81
-1.50%
1,328,063
03/17/2026
144.90
145.71
142.16
143.97
+0.48%
1,417,956
03/16/2026
146.57
147.38
143.06
143.28
-1.47%
1,567,587
03/13/2026
145.41
146.42
144.52
145.43
+0.96%
1,150,753
03/12/2026
145.48
146.90
143.66
144.04
-2.52%
1,221,246
03/11/2026
147.77
149.37
145.77
147.77
-0.22%
1,712,164
03/10/2026
150.44
151.41
147.89
148.09
-1.69%
1,487,490
03/09/2026
149.17
151.72
146.57
150.63
-0.57%
1,216,465
03/06/2026
152.60
153.70
149.91
151.48
-2.72%
1,284,581
03/05/2026
154.61
156.41
152.07
155.72
+0.12%
1,632,601
03/04/2026
154.12
156.26
153.29
155.54
+1.53%
1,054,017
03/03/2026
150.13
154.05
149.57
153.19
-0.43%
980,705
03/02/2026
150.42
155.53
149.67
153.84
+0.88%
1,207,383
02/27/2026
156.56
157.12
150.88
152.51
-4.13%
1,918,190
02/26/2026
158.55
160.26
157.73
159.08
+0.85%
1,363,287
02/25/2026
155.93
159.57
155.07
157.75
+1.84%
1,200,778
02/24/2026
152.00
156.01
151.63
154.90
+1.53%
1,128,637
02/23/2026
156.32
157.30
151.74
152.56
-3.24%
1,379,674
02/20/2026
156.69
157.74
154.24
157.67
+0.15%
1,399,150
02/19/2026
159.09
159.09
155.81
157.44
-1.94%
1,564,634
02/18/2026
158.19
160.97
157.43
160.56
+1.98%
1,338,326
02/17/2026
157.41
159.40
156.84
157.44
-0.41%
1,409,548
02/13/2026
156.71
158.88
155.42
158.09
+0.81%
1,270,973
02/12/2026
157.83
159.38
151.46
156.82
-0.75%
3,035,606
02/11/2026
162.17
162.57
155.95
158.01
+0.08%
2,791,811
02/10/2026
172.38
173.49
156.60
157.89
-8.75%
4,178,329
02/09/2026
170.99
173.36
169.84
173.02
+0.89%
972,626
02/06/2026
169.04
172.41
168.37
171.50
+2.81%
1,067,034
02/05/2026
168.65
169.79
166.44
166.82
-1.44%
1,258,302
02/04/2026
165.63
170.81
163.84
169.26
+2.22%
1,511,727
02/03/2026
166.54
169.10
162.85
165.58
-0.68%
1,345,817
02/02/2026
164.76
168.20
164.44
166.72
+0.89%
1,338,565
01/30/2026
165.66
167.23
163.09
165.24
-1.04%
1,645,200