RJF
Raymond J Financ (RJF)
NYSE
$173.46$0.00 (0.00%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $33.4B
    Market Cap
  • 3.26%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -3.64%
    Low Price$172.35
    High Price$181.10
  • 3 Months
    +15.73%
    Low Price$148.55
    High Price$181.18
  • 1 Year
    +3.26%
    Low Price$139.87
    High Price$181.18
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
175.75
176.95
172.00
173.46
-0.04%
1,042,625
09/10/2026
175.96
176.33
173.49
173.53
-1.11%
1,145,676
09/09/2026
176.09
176.61
174.35
175.47
-0.61%
1,120,488
09/08/2026
177.18
178.64
176.39
176.55
-0.98%
1,293,192
09/04/2026
179.59
180.41
177.27
178.29
-1.55%
983,806
09/03/2026
176.39
181.40
176.07
181.10
+2.93%
1,109,163
09/02/2026
173.85
178.83
173.50
175.95
+1.41%
1,568,492
09/01/2026
176.28
176.64
172.37
173.50
-2.62%
1,449,969
08/31/2026
179.40
179.70
178.09
178.17
-0.66%
1,268,193
08/28/2026
177.15
179.61
175.93
179.36
+1.85%
1,772,447
08/27/2026
176.15
177.49
174.91
176.11
-0.33%
710,453
08/26/2026
174.39
177.41
168.93
176.69
+1.13%
1,504,531
08/25/2026
176.44
176.44
174.65
174.71
-1.12%
857,487
08/24/2026
175.35
178.09
174.75
176.68
+0.84%
675,938
08/21/2026
173.65
176.32
173.63
175.20
+1.65%
1,723,547
08/20/2026
177.97
178.12
171.91
172.35
-3.14%
1,099,352
08/19/2026
180.14
181.71
177.37
177.93
-0.76%
1,135,624
08/18/2026
180.46
180.88
178.95
179.30
-0.10%
757,794
08/17/2026
180.50
181.83
179.31
179.48
-0.74%
793,502
08/14/2026
180.87
182.25
178.96
180.81
-0.10%
1,007,810
08/13/2026
181.77
182.44
179.01
180.99
-0.10%
743,274
08/12/2026
179.90
181.38
178.96
181.18
+0.64%
839,770
08/11/2026
177.96
181.05
177.95
180.02
+0.52%
1,079,708
08/10/2026
176.17
180.00
175.02
179.09
+1.43%
831,530
08/07/2026
178.05
179.21
176.17
176.56
-1.54%
598,455
08/06/2026
182.00
182.73
178.34
179.33
-0.68%
679,881
08/05/2026
180.00
181.87
179.69
180.55
+1.11%
855,785
08/04/2026
177.56
179.69
177.56
178.57
+0.50%
966,880
08/03/2026
175.98
179.29
175.93
177.68
+0.97%
957,149
07/31/2026
175.00
176.91
174.55
175.98
+0.58%
1,198,779
07/30/2026
174.33
175.48
172.12
174.97
+0.47%
875,641
07/29/2026
176.23
177.07
173.31
174.16
-1.70%
1,272,084
07/28/2026
173.43
178.28
172.99
177.18
+2.06%
1,403,603
07/27/2026
170.89
174.00
170.64
173.60
+2.54%
1,113,371
07/24/2026
166.86
169.40
164.35
169.30
+1.90%
1,207,504
07/23/2026
169.35
169.35
163.01
166.14
-1.11%
2,276,454
07/22/2026
167.45
168.97
163.99
168.01
+0.05%
1,452,013
07/22/2026
$3.14 Earnings
07/21/2026
168.79
170.09
167.45
167.93
-0.23%
1,511,719
07/20/2026
168.87
169.30
166.90
168.32
-0.02%
1,119,739
07/17/2026
167.42
170.69
166.20
168.36
-0.79%
1,320,359
07/16/2026
170.89
171.08
168.07
169.70
-0.35%
1,759,699
07/15/2026
168.56
172.43
168.38
170.30
+1.71%
1,083,892
07/14/2026
165.59
168.33
165.59
167.43
+0.27%
1,434,638
07/13/2026
168.63
169.74
166.66
166.98
-0.68%
1,177,303
07/10/2026
170.00
171.52
167.33
168.12
-0.36%
1,000,411
07/09/2026
167.11
171.62
165.64
168.72
+2.04%
1,027,590
07/08/2026
167.86
167.86
163.92
165.35
-1.34%
1,170,661
07/07/2026
168.50
168.50
166.97
167.60
+0.72%
849,157
07/06/2026
163.00
166.75
162.68
166.41
+2.31%
905,866
07/02/2026
160.10
163.98
159.50
162.66
+2.83%
1,573,455
07/01/2026
152.33
158.65
152.23
158.19
+4.42%
1,630,822
07/01/2026
$0.54 Dividend
06/30/2026
149.67
152.28
149.37
151.49
+1.98%
1,798,981
06/29/2026
150.09
152.03
147.42
148.55
-0.57%
1,596,445
06/26/2026
149.68
150.48
146.12
149.41
-0.39%
3,229,683
06/25/2026
153.60
154.62
149.02
149.99
-2.76%
2,120,531
06/24/2026
156.34
156.49
153.80
154.24
-1.68%
1,579,352
06/23/2026
154.96
157.09
154.08
156.88
+0.50%
1,662,457
06/22/2026
156.59
157.47
155.25
156.09
+0.51%
1,956,414
06/18/2026
159.13
159.81
155.05
155.31
-1.83%
3,301,032
06/17/2026
157.50
159.59
157.50
158.21
+0.29%
1,534,568
06/16/2026
155.20
157.91
155.20
157.75
+2.33%
1,290,410
06/15/2026
155.37
156.33
153.68
154.16
+0.20%
1,507,509
06/12/2026
150.55
155.03
149.73
153.85
+2.65%
1,180,965
06/11/2026
149.87
151.28
148.80
149.89
-0.11%
1,037,831
06/10/2026
150.48
152.60
149.93
150.06
-0.52%
1,241,527
06/09/2026
150.37
151.98
147.60
150.83
+0.79%
1,160,053
06/08/2026
150.71
151.97
149.57
149.66
-0.83%
1,192,414
06/05/2026
150.26
151.69
149.73
150.91
+0.62%
884,111
06/04/2026
147.33
150.69
146.81
149.98
+2.70%
1,048,142
06/03/2026
145.82
146.72
143.42
146.04
-0.13%
1,078,145
06/02/2026
144.77
147.14
143.25
146.23
+0.64%
1,417,690
06/01/2026
141.55
146.20
141.55
145.30
+1.68%
1,507,368
05/29/2026
141.28
144.29
141.22
142.90
+0.99%
2,484,437
05/28/2026
142.08
143.96
140.56
141.50
-2.34%
1,817,466
05/27/2026
149.76
151.50
141.80
144.88
-4.42%
2,303,217
05/26/2026
150.60
152.36
150.30
151.59
+0.44%
1,511,465
05/22/2026
150.15
151.84
149.60
150.92
+0.69%
1,336,491
05/21/2026
151.55
152.14
146.80
149.89
-1.09%
2,140,828
05/20/2026
150.95
152.48
149.56
151.53
+0.70%
1,310,794
05/19/2026
153.56
153.84
150.46
150.48
-2.23%
1,525,065
05/18/2026
153.26
156.42
152.68
153.91
+0.23%
1,069,601
05/15/2026
154.69
155.27
152.37
153.56
-0.94%
1,053,009
05/14/2026
154.48
155.81
152.85
155.02
+1.05%
823,937
05/13/2026
151.88
153.80
151.45
153.41
+0.31%
781,269
05/12/2026
150.52
153.92
149.20
152.93
+1.62%
1,249,197
05/11/2026
153.83
154.47
150.08
150.50
-2.13%
1,254,030
05/08/2026
153.47
155.78
152.70
153.78
+0.52%
1,351,377
05/07/2026
158.32
160.03
152.30
152.98
-3.66%
1,423,993
05/06/2026
159.36
160.51
157.52
158.80
+0.31%
1,017,325
05/05/2026
156.74
159.24
155.91
158.31
+1.31%
705,022
05/04/2026
154.99
157.57
154.27
156.25
+0.39%
847,623
05/01/2026
158.13
158.13
155.25
155.65
-1.34%
772,262
04/30/2026
153.43
158.20
153.30
157.76
+1.76%
1,299,799
04/29/2026
154.82
156.08
152.95
155.03
-0.07%
1,526,958
04/28/2026
154.87
157.92
154.38
155.14
+0.90%
1,759,660
04/27/2026
152.95
155.06
152.91
153.75
+0.57%
1,738,971
04/24/2026
152.65
153.77
151.03
152.88
+0.007%
1,272,107
04/23/2026
151.72
156.81
151.68
152.87
-0.72%
3,154,261