RJF daily returns
RJF daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 177.49 | 174.91 | 176.11 | — |
| 2026-08-26 | 0 | 177.38 | 168.93 | 176.69 | — |
| 2026-08-25 | 0 | 176.28 | 174.65 | 174.71 | — |
| 2026-08-24 | 0 | 178.09 | 174.75 | 176.68 | — |
| 2026-08-21 | 173.65 | 176.24 | 173.63 | 175.2 | — |
| 2026-08-20 | 177.97 | 178.11 | 171.91 | 172.35 | — |
| 2026-08-19 | 180.14 | 181.71 | 177.37 | 177.93 | — |
| 2026-08-18 | 180.46 | 180.87 | 178.97 | 179.3 | — |
| 2026-08-17 | 180.5 | 181.82 | 179.32 | 179.48 | — |
| 2026-08-14 | 180.87 | 182.25 | 178.96 | 180.81 | — |
| 2026-08-13 | 181.77 | 182.43 | 179.01 | 180.99 | — |
| 2026-08-12 | 179.9 | 181.36 | 178.96 | 181.18 | — |
| 2026-08-11 | 177.96 | 181.01 | 178.62 | 180.02 | — |
| 2026-08-10 | 176.17 | 180 | 175.02 | 179.09 | — |
| 2026-08-07 | 178.05 | 179.19 | 176.17 | 176.56 | — |
| 2026-08-06 | 182 | 182.73 | 178.34 | 179.33 | — |
| 2026-08-05 | 180 | 181.87 | 179.76 | 180.55 | — |
| 2026-08-04 | 177.56 | 179.69 | 177.85 | 178.57 | — |
| 2026-07-31 | 175 | 176.87 | 174.55 | 175.98 | — |
| 2026-07-30 | 174.33 | 175.48 | 172.12 | 174.97 | — |
| 2026-07-29 | 176.23 | 177.07 | 173.31 | 174.16 | — |
| 2026-07-28 | 173.43 | 178.28 | 172.99 | 177.18 | — |
| 2026-07-27 | 170.89 | 173.97 | 170.97 | 173.6 | — |
| 2026-07-24 | 166.86 | 169.4 | 164.44 | 169.3 | — |
| 2026-07-23 | 169.35 | 169.22 | 163.01 | 166.14 | — |
| 2026-07-22 | 167.45 | 168.97 | 163.99 | 168.01 | — |
| 2026-07-21 | 168.79 | 170.09 | 167.45 | 167.93 | — |
| 2026-07-20 | 168.87 | 169.29 | 166.9 | 168.32 | — |
| 2026-07-17 | 167.42 | 170.68 | 166.2 | 168.36 | — |
| 2026-07-16 | 170.89 | 171.08 | 168.07 | 169.7 | — |
| 2026-07-15 | 168.56 | 172.41 | 168.51 | 170.3 | — |
| 2026-07-14 | 165.59 | 168.32 | 165.76 | 167.43 | — |
| 2026-07-13 | 168.63 | 169.38 | 166.66 | 166.98 | — |
| 2026-07-10 | 170 | 171.52 | 167.33 | 168.12 | — |
| 2026-07-09 | 167.11 | 171.62 | 165.64 | 168.72 | — |
| 2026-07-08 | 167.86 | 167.29 | 163.92 | 165.35 | — |
| 2026-07-07 | 168.5 | 168.43 | 166.96 | 167.6 | — |
| 2026-07-06 | 163 | 166.75 | 162.68 | 166.41 | — |
| 2026-07-02 | 160.1 | 163.98 | 159.5 | 162.66 | — |
| 2026-07-01 | 152.33 | 158.65 | 152.3 | 158.19 | — |
| 2026-06-30 | 150.2 | 152.82 | 149.9 | 152.03 | — |
| 2026-06-29 | 150.62 | 152.57 | 147.95 | 149.08 | — |
| 2026-06-26 | 150.21 | 151.02 | 146.64 | 149.94 | — |
| 2026-06-25 | 154.15 | 155.17 | 149.55 | 150.52 | — |
| 2026-06-24 | 156.9 | 157.05 | 154.35 | 154.79 | — |
| 2026-06-23 | 155.51 | 157.61 | 154.63 | 157.44 | — |
| 2026-06-22 | 157.15 | 158.03 | 155.8 | 156.65 | — |
| 2026-06-18 | 159.7 | 160.38 | 155.6 | 155.86 | — |
| 2026-06-17 | 158.06 | 160.15 | 158.13 | 158.77 | — |
| 2026-06-16 | 155.75 | 158.46 | 156.77 | 158.31 | — |
| 2026-06-15 | 155.92 | 156.89 | 154.23 | 154.71 | — |
| 2026-06-12 | 151.09 | 155.58 | 150.43 | 154.4 | — |
| 2026-06-11 | 150.4 | 151.82 | 149.34 | 150.42 | — |
| 2026-06-10 | 151.02 | 153.14 | 150.58 | 150.59 | — |
| 2026-06-09 | 150.91 | 152.52 | 148.17 | 151.37 | — |
| 2026-06-05 | 150.8 | 152.23 | 150.26 | 151.45 | — |
| 2026-06-04 | 147.86 | 151.2 | 147.34 | 150.51 | — |
| 2026-06-03 | 146.34 | 147.24 | 143.93 | 146.56 | — |
| 2026-06-02 | 145.29 | 147.64 | 143.77 | 146.75 | — |
| 2026-06-01 | 142.05 | 146.72 | 142.35 | 145.82 | — |
| 2026-05-29 | 141.78 | 144.8 | 141.72 | 143.41 | — |
| 2026-05-28 | 142.59 | 144.47 | 141.06 | 142 | — |
| 2026-05-27 | 150.29 | 152.04 | 142.4 | 145.4 | — |
| 2026-05-22 | 150.69 | 152.38 | 150.13 | 151.46 | — |
| 2026-05-21 | 152.09 | 152.68 | 147.32 | 150.42 | — |
| 2026-05-20 | 151.49 | 153.03 | 150.09 | 152.07 | — |
| 2026-05-19 | 154.11 | 154.39 | 151.01 | 151.02 | — |
| 2026-05-18 | 153.81 | 156.98 | 153.22 | 154.46 | — |
| 2026-05-15 | 155.24 | 155.81 | 152.93 | 154.11 | — |
| 2026-05-14 | 155.03 | 156.23 | 153.39 | 155.57 | — |
| 2026-05-13 | 152.42 | 154.35 | 151.99 | 153.96 | — |
| 2026-05-12 | 151.06 | 154.47 | 149.73 | 153.48 | — |
| 2026-05-11 | 154.38 | 155.02 | 150.64 | 151.04 | — |
| 2026-05-08 | 154.02 | 156.34 | 153.24 | 154.33 | — |
| 2026-05-07 | 158.88 | 160.6 | 152.84 | 153.53 | — |
| 2026-05-06 | 159.93 | 160.81 | 158.09 | 159.37 | — |
| 2026-05-05 | 157.3 | 159.79 | 156.47 | 158.87 | — |
| 2026-05-04 | 155.54 | 158.13 | 154.82 | 156.81 | — |
| 2026-05-01 | 158.69 | 158.58 | 155.8 | 156.2 | — |
| 2026-04-30 | 153.98 | 158.76 | 153.85 | 158.32 | — |
| 2026-04-29 | 155.37 | 156.63 | 153.5 | 155.58 | — |
| 2026-04-28 | 155.42 | 158.48 | 154.93 | 155.69 | — |
| 2026-04-27 | 153.5 | 155.62 | 153.46 | 154.3 | — |
| 2026-04-24 | 153.19 | 153.96 | 151.57 | 153.42 | — |
| 2026-04-23 | 152.26 | 157.37 | 152.4 | 153.41 | — |
| 2026-04-22 | 155.56 | 157.12 | 153.63 | 154.52 | — |
| 2026-04-21 | 151.95 | 155.27 | 151.78 | 154.54 | — |
| 2026-04-20 | 151.27 | 153.84 | 151.27 | 152.24 | — |
| 2026-04-17 | 151.92 | 153.04 | 149.37 | 151.75 | — |
| 2026-04-16 | 155.19 | 156.61 | 150.69 | 150.86 | — |
| 2026-04-15 | 154.47 | 156.94 | 153.29 | 155.77 | — |
| 2026-04-14 | 150.9 | 154.96 | 150.5 | 153.23 | — |
| 2026-04-13 | 145.21 | 150.81 | 145.08 | 150.37 | — |
| 2026-04-10 | 147.79 | 147.83 | 145.08 | 146.19 | — |
| 2026-04-09 | 146.79 | 148.85 | 146.34 | 148.14 | — |
| 2026-04-08 | 144.95 | 148.44 | 144.88 | 147.82 | — |
| 2026-04-07 | 140.92 | 142.93 | 139.66 | 142.38 | — |
| 2026-04-06 | 140.6 | 142.45 | 140.73 | 141.74 | — |
| 2026-04-02 | 140.97 | 144.29 | 138.82 | 142.2 | — |
| 2026-04-01 | 145.37 | 146.01 | 140.5 | 143.4 | — |
| 2026-03-31 | 143.1 | 145.27 | 141.05 | 144.79 | — |
| 2026-03-30 | 142.3 | 143.73 | 140.61 | 140.89 | — |
| 2026-03-27 | 142.63 | 144.09 | 139.51 | 141.32 | — |
| 2026-03-26 | 145.13 | 145.79 | 143.31 | 144.2 | — |
| 2026-03-25 | 146.68 | 147.41 | 144.24 | 145.85 | — |
| 2026-03-24 | 144.2 | 146.63 | 143.86 | 145.37 | — |
| 2026-03-23 | 147.54 | 147.14 | 144.86 | 145.44 | — |
| 2026-03-20 | 142.66 | 144.66 | 142.26 | 143.81 | — |
| 2026-03-19 | 141.95 | 143.67 | 140.67 | 142.87 | — |
| 2026-03-18 | 143.76 | 144.9 | 142.17 | 142.34 | — |
| 2026-03-17 | 145.44 | 146.26 | 142.79 | 144.51 | — |
| 2026-03-16 | 147.12 | 147.93 | 143.6 | 143.82 | — |
| 2026-03-13 | 145.95 | 146.97 | 145.07 | 145.97 | — |
| 2026-03-12 | 146.02 | 147.45 | 144.2 | 144.58 | — |
| 2026-03-11 | 148.32 | 149.93 | 146.32 | 148.32 | — |
| 2026-03-10 | 151 | 151.98 | 148.44 | 148.64 | — |
| 2026-03-09 | 149.73 | 152.29 | 147.12 | 151.19 | — |
| 2026-03-06 | 153.17 | 154.28 | 150.48 | 152.05 | — |
| 2026-03-05 | 155.19 | 157 | 152.64 | 156.3 | — |
| 2026-03-04 | 154.7 | 156.84 | 153.86 | 156.12 | — |