RJF
Raymond J Financ (RJF)
NYSE
$177.16+$1.18 (+0.67%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $33.8B
    Market Cap
  • 9.42%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +16.17%
    Low Price$165.35
    High Price$177.18
  • 3 Months
    +11.55%
    Low Price$141.50
    High Price$177.18
  • 1 Year
    +9.42%
    Low Price$139.87
    High Price$177.18
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
155.01
156.56
153.08
153.97
-0.01%
2,185,329
04/22/2026
$2.83 Earnings
04/21/2026
151.41
154.81
151.24
153.99
+1.51%
1,397,430
04/20/2026
150.73
153.29
150.73
151.70
+0.32%
1,398,108
04/17/2026
151.38
152.50
148.84
151.21
+0.59%
1,836,684
04/16/2026
154.64
156.05
150.15
150.32
-3.15%
1,427,723
04/15/2026
153.92
156.40
152.60
155.22
+1.66%
1,662,899
04/14/2026
150.36
154.41
149.97
152.69
+1.90%
1,354,939
04/13/2026
144.69
150.27
144.56
149.84
+2.86%
1,161,346
04/10/2026
147.27
147.40
144.56
145.67
-1.32%
918,221
04/09/2026
146.27
148.32
145.71
147.61
+0.22%
1,157,564
04/08/2026
144.44
147.91
144.37
147.29
+3.82%
1,264,316
04/07/2026
140.42
142.43
139.17
141.87
+0.45%
1,317,204
04/06/2026
140.10
142.00
140.10
141.24
-0.32%
749,787
04/02/2026
140.47
143.78
138.33
141.69
-0.84%
744,727
04/01/2026
144.85
145.50
140.00
142.89
-0.59%
1,321,495
04/01/2026
$0.54 Dividend
03/31/2026
142.06
144.22
140.02
143.74
+2.77%
1,819,821
03/30/2026
141.27
142.69
139.59
139.87
-0.30%
1,234,191
03/27/2026
141.59
143.04
138.50
140.29
-2.00%
1,689,313
03/26/2026
144.08
144.74
142.27
143.15
-1.13%
1,324,745
03/25/2026
145.61
146.34
143.19
144.79
+0.33%
907,414
03/24/2026
143.15
145.56
142.81
144.31
-0.05%
1,163,777
03/23/2026
146.47
146.47
143.81
144.38
+1.13%
1,098,534
03/20/2026
141.62
143.61
141.23
142.76
+0.66%
2,622,262
03/19/2026
140.92
142.63
139.65
141.83
+0.37%
1,275,569
03/18/2026
142.72
143.85
141.14
141.31
-1.50%
1,328,063
03/17/2026
144.38
145.20
141.65
143.46
+0.48%
1,417,956
03/16/2026
146.05
146.85
142.55
142.77
-1.47%
1,567,587