RJF: Raymond James Financial Inc.

As of Friday, May 17th, 2024

$ 126.42

+0.82 +0.65%

Open: 126.25
High: 126.69
Low: 125.55
Volume: 745,368
Previous Close on Thursday, May 16th, 2024

$ 125.60

-1.70 -1.34%

Open: 127.00
High: 127.36
Low: 125.56
Volume: 748,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 126.25 126.69 125.55 126.42 745,368 +0.82 +0.65
2024-05-16 127.00 127.36 125.56 125.60 748,547 -1.70 -1.34
2024-05-15 127.26 128.35 126.88 127.30 1,120,311 +0.34 +0.27
2024-05-14 126.03 127.12 125.72 126.96 571,979 +1.26 +1.00
2024-05-13 126.12 126.12 124.68 125.70 738,414 0.00 0.00
2024-05-10 126.06 126.27 124.92 125.70 781,931 +0.54 +0.43
2024-05-09 125.10 125.59 124.77 125.16 690,850 -0.24 -0.19
2024-05-08 125.06 125.95 124.29 125.40 959,106 +0.13 +0.10
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 128.35
On 2024-05-15		 124.68
On 2024-05-13		 0.72 0.57 128.35
On 2024-05-15		 125.55
On 2024-05-17		 -2.18 126.40
10D 128.35
On 2024-05-15		 124.29
On 2024-05-08		 2.00 1.61 128.35
On 2024-05-15		 125.55
On 2024-05-17		 -2.18 125.91
20D 128.35
On 2024-05-15		 117.83
On 2024-04-25		 2.82 2.28 128.24
On 2024-04-24		 117.83
On 2024-04-25		 -8.12 124.96
WTD 128.35
On 2024-05-15		 124.68
On 2024-05-13		 0.72 0.57 128.35
On 2024-05-15		 125.55
On 2024-05-17		 -2.18 126.40
MTD 128.35
On 2024-05-15		 121.45
On 2024-05-01		 4.42 3.62 128.35
On 2024-05-15		 125.55
On 2024-05-17		 -2.18 125.39
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TMUS

T-Mobile US Inc.

164.00 +0.42 +0.26 2,921,221
CBT

Cabot Corporation

102.40 +0.84 +0.83 199,078
AREC

American Resources Corporation

1.30 -0.01 -0.76 210,318
NI

NiSource Inc.

29.23 +0.08 +0.27 9,362,433
RJF

Raymond James Financial Inc.

126.42 +0.82 +0.65 745,368