RJF: Raymond James Financial Inc.

As of Friday, August 22nd, 2025

$ 165.27

+3.24 +2.00%

Open: 162.73
High: 166.22
Low: 161.98
Volume: 677,031
Previous Close on Thursday, August 21st, 2025

$ 162.03

-0.44 -0.27%

Open: 162.09
High: 163.50
Low: 161.30
Volume: 737,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 162.73 166.22 161.98 165.27 677,031 +3.24 +2.00
2025-08-21 162.09 163.50 161.30 162.03 737,581 -0.44 -0.27
2025-08-20 164.00 164.00 160.65 162.47 1,149,058 -1.71 -1.04
2025-08-19 164.02 165.68 163.46 164.18 1,047,865 -0.18 -0.11
2025-08-18 162.66 164.84 162.27 164.36 812,867 +1.04 +0.64
2025-08-15 165.27 165.27 162.97 163.32 956,163 -1.35 -0.82
2025-08-14 164.61 165.00 162.75 164.67 891,875 +0.83 +0.51
2025-08-13 169.00 169.00 161.19 163.84 1,719,649 -4.53 -2.69
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 166.22
On 2025-08-22		 160.65
On 2025-08-20		 1.95 1.19 165.68
On 2025-08-19		 160.65
On 2025-08-20		 -3.04 163.66
10D 169.00
On 2025-08-13		 160.65
On 2025-08-20		 0.35 0.21 169.00
On 2025-08-13		 160.65
On 2025-08-20		 -4.94 164.34
20D 170.88
On 2025-07-30		 160.11
On 2025-08-01		 -3.26 -1.93 170.88
On 2025-07-30		 160.11
On 2025-08-01		 -6.30 165.31
WTD 166.22
On 2025-08-22		 160.65
On 2025-08-20		 1.95 1.19 165.68
On 2025-08-19		 160.65
On 2025-08-20		 -3.04 163.66
MTD 169.00
On 2025-08-13		 160.11
On 2025-08-01		 -1.86 -1.11 169.00
On 2025-08-13		 160.65
On 2025-08-20		 -4.94 164.64
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
LGND

Ligand Pharmaceuticals Incorporated

159.08 +1.77 +1.13 233,727
IWV

iShares Russell 3000 ETF

367.28 +6.20 +1.72 92,260
FCPT

Four Corners Property Trust Inc.

26.05 +0.27 +1.05 464,317
IGM

iShares North American Tech ETF

116.71 +2.03 +1.77 308,151
RJF

Raymond James Financial Inc.

165.27 +3.24 +2.00 677,031