Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RJF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 163.00 | -2.00 | -1.21% | 163.00 | 163.00 | 163.00 | 3 |
| Jan 23 2025 | 165.00 | 2.00 | 1.23% | 165.00 | 165.00 | 165.00 | 2 |
| Jan 22 2025 | 163.00 | 2.00 | 1.24% | 161.00 | 163.00 | 161.00 | 24 |
| Jan 21 2025 | 161.00 | 0.00 | 0.00% | 161.00 | 161.00 | 161.00 | 0.00 |
| Jan 20 2025 | 161.00 | 0.00 | 0.00% | 161.00 | 161.00 | 161.00 | 0.00 |
| Jan 17 2025 | 161.00 | 1.00 | 0.63% | 161.00 | 161.00 | 161.00 | 2 |
| Jan 16 2025 | 160.00 | 5.00 | 3.23% | 160.00 | 160.00 | 160.00 | 60 |
| Jan 15 2025 | 155.00 | 5.00 | 3.33% | 155.00 | 155.00 | 155.00 | 6 |
| Jan 14 2025 | 150.00 | 0.00 | 0.00% | 150.00 | 150.00 | 150.00 | 0.00 |
| Jan 13 2025 | 150.00 | -4.00 | -2.60% | 150.00 | 150.00 | 150.00 | 50 |
| Jan 10 2025 | 154.00 | 0.00 | 0.00% | 154.00 | 154.00 | 154.00 | 0.00 |
| Jan 09 2025 | 154.00 | 0.00 | 0.00% | 154.00 | 154.00 | 154.00 | 0.00 |
| Jan 08 2025 | 154.00 | 4.00 | 2.67% | 154.00 | 154.00 | 154.00 | 1 |
| Jan 07 2025 | 150.00 | -4.00 | -2.60% | 154.00 | 154.00 | 150.00 | 3 |
| Jan 06 2025 | 154.00 | 4.00 | 2.67% | 154.00 | 156.00 | 153.00 | 383 |
| Jan 03 2025 | 150.00 | -1.00 | -0.66% | 150.00 | 150.00 | 150.00 | 1 |
| Jan 02 2025 | 151.00 | 1.00 | 0.67% | 150.00 | 151.00 | 150.00 | 11 |
| Dec 30 2024 | 150.00 | 2.00 | 1.35% | 150.00 | 150.00 | 150.00 | 1 |
| Dec 27 2024 | 148.00 | 0.00 | 0.00% | 148.00 | 148.00 | 148.00 | 0.00 |
| Dec 23 2024 | 148.00 | 3.00 | 2.07% | 150.00 | 150.00 | 148.00 | 5 |
| Dec 20 2024 | 145.00 | -3.00 | -2.03% | 145.00 | 145.00 | 145.00 | 20 |
| Dec 19 2024 | 148.00 | 0.00 | 0.00% | 148.00 | 148.00 | 148.00 | 0.00 |
| Dec 18 2024 | 148.00 | -6.00 | -3.90% | 152.00 | 152.00 | 148.00 | 5 |
| Dec 17 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 154.00 | 154.00 | 0.00 |
| Dec 16 2024 | 154.00 | -1.00 | -0.65% | 154.00 | 154.00 | 154.00 | 1 |
| Dec 13 2024 | 155.00 | 0.00 | 0.00% | 155.00 | 155.00 | 155.00 | 0.00 |
| Dec 12 2024 | 155.00 | 0.00 | 0.00% | 155.00 | 155.00 | 155.00 | 0.00 |
| Dec 11 2024 | 155.00 | 2.00 | 1.31% | 154.00 | 155.00 | 154.00 | 21 |
| Dec 10 2024 | 153.00 | 2.00 | 1.32% | 153.00 | 153.00 | 153.00 | 1 |
| Dec 09 2024 | 151.00 | -5.00 | -3.21% | 155.00 | 155.00 | 151.00 | 55 |
| Dec 06 2024 | 156.00 | 0.00 | 0.00% | 157.00 | 157.00 | 156.00 | 51 |
| Dec 05 2024 | 156.00 | 0.00 | 0.00% | 156.00 | 156.00 | 156.00 | 0.00 |
| Dec 04 2024 | 156.00 | -4.00 | -2.50% | 156.00 | 156.00 | 156.00 | 20 |
| Dec 03 2024 | 160.00 | 1.00 | 0.63% | 158.00 | 160.00 | 158.00 | 5 |
| Dec 02 2024 | 159.00 | -2.00 | -1.24% | 162.00 | 162.00 | 159.00 | 19 |
| Nov 29 2024 | 161.00 | 0.00 | 0.00% | 161.00 | 161.00 | 161.00 | 0.00 |
| Nov 28 2024 | 161.00 | 0.00 | 0.00% | 161.00 | 161.00 | 161.00 | 0.00 |
| Nov 27 2024 | 161.00 | 2.00 | 1.26% | 161.00 | 161.00 | 161.00 | 57 |
| Nov 26 2024 | 159.00 | 2.00 | 1.27% | 160.00 | 160.00 | 159.00 | 11 |
| Nov 25 2024 | 157.00 | 0.00 | 0.00% | 160.00 | 160.00 | 157.00 | 4 |
| Nov 22 2024 | 157.00 | 0.00 | 0.00% | 157.00 | 157.00 | 157.00 | 10 |
| Nov 21 2024 | 157.00 | 3.00 | 1.95% | 155.00 | 157.00 | 155.00 | 43 |
| Nov 20 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 154.00 | 154.00 | 0.00 |
| Nov 19 2024 | 154.00 | 0.00 | 0.00% | 154.00 | 154.00 | 154.00 | 0.00 |
| Nov 18 2024 | 154.00 | 2.00 | 1.32% | 151.00 | 154.00 | 151.00 | 5 |
| Nov 15 2024 | 152.00 | 0.00 | 0.00% | 151.00 | 153.00 | 151.00 | 3 |
| Nov 14 2024 | 152.00 | -2.00 | -1.30% | 154.00 | 154.00 | 152.00 | 94 |
| Nov 13 2024 | 154.00 | 1.00 | 0.65% | 154.00 | 154.00 | 154.00 | 39 |
| Nov 12 2024 | 153.00 | -1.00 | -0.65% | 152.00 | 155.00 | 152.00 | 16 |
| Nov 11 2024 | 154.00 | 8.00 | 5.48% | 150.00 | 154.00 | 150.00 | 254 |
| Nov 08 2024 | 146.00 | 0.00 | 0.00% | 146.00 | 146.00 | 146.00 | 0.00 |
| Nov 07 2024 | 146.00 | 13.00 | 9.77% | 150.00 | 151.00 | 146.00 | 20 |
| Nov 06 2024 | 133.00 | 0.00 | 0.00% | 133.00 | 133.00 | 133.00 | 0.00 |
| Nov 05 2024 | 133.00 | 1.00 | 0.76% | 132.00 | 133.00 | 132.00 | 270 |
| Nov 04 2024 | 132.00 | -5.00 | -3.65% | 132.00 | 132.00 | 132.00 | 1 |
| Nov 01 2024 | 137.00 | 1.00 | 0.74% | 138.00 | 138.00 | 137.00 | 5 |
| Oct 31 2024 | 136.00 | 0.00 | 0.00% | 136.00 | 136.00 | 136.00 | 25 |
| Oct 30 2024 | 136.00 | 0.00 | 0.00% | 136.00 | 136.00 | 136.00 | 0.00 |
| Oct 29 2024 | 136.00 | 0.00 | 0.00% | 136.00 | 136.00 | 136.00 | 0.00 |
| Oct 28 2024 | 136.00 | -1.00 | -0.73% | 136.00 | 136.00 | 136.00 | 4 |
