RJF: Raymond James Financial Inc.

As of Monday, May 6th, 2024

$ 125.58

+1.16 +0.93%

Open: 125.33
High: 126.31
Low: 125.06
Volume: 693,930
Previous Close on Friday, May 3rd, 2024

$ 124.42

+0.45 +0.36%

Open: 125.00
High: 125.39
Low: 123.81
Volume: 618,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 125.33 126.31 125.06 125.58 693,782 +1.16 +0.93
2024-05-03 125.00 125.39 123.81 124.42 618,003 +0.45 +0.36
2024-05-02 123.37 124.45 121.90 123.97 759,144 +1.42 +1.16
2024-05-01 122.21 124.02 121.45 122.55 1,294,084 +0.55 +0.45
2024-04-30 122.76 123.12 121.58 122.00 1,097,323 -1.19 -0.97
2024-04-29 122.04 124.55 122.01 123.19 1,112,135 +1.33 +1.09
2024-04-26 121.50 123.62 120.54 121.86 1,197,463 -0.09 -0.07
2024-04-25 123.00 123.00 117.83 121.95 2,902,445 -5.59 -4.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 126.31
On 2024-05-06		 121.45
On 2024-05-01		 2.39 1.94 123.12
On 2024-04-30		 123.12
On 2024-04-30		 0.00 123.70
10D 128.24
On 2024-04-24		 117.83
On 2024-04-25		 0.10 0.08 128.24
On 2024-04-24		 117.83
On 2024-04-25		 -8.12 124.02
20D 130.71
On 2024-04-09		 117.83
On 2024-04-25		 -4.41 -3.39 130.71
On 2024-04-09		 117.83
On 2024-04-25		 -9.85 123.99
WTD 126.31
On 2024-05-06		 125.06
On 2024-05-06		 1.16 0.93 -- -- -- 125.58
MTD 126.31
On 2024-05-06		 121.45
On 2024-05-01		 3.58 2.93 124.02
On 2024-05-01		 124.02
On 2024-05-01		 0.00 124.13
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
RJF

Raymond James Financial Inc.

125.58 +1.16 +0.93 693,930