RJF: Raymond James Financial Inc.

As of Tuesday, April 29th, 2025

$ 138.10

+0.52 +0.38%

Open: 137.18
High: 138.24
Low: 135.11
Volume: 864,704
Previous Close on Monday, April 28th, 2025

$ 137.58

+0.21 +0.15%

Open: 137.63
High: 138.19
Low: 136.09
Volume: 1,156,399

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 137.18 138.24 135.11 138.10 864,704 +0.52 +0.38
2025-04-28 137.63 138.19 136.09 137.58 1,156,399 +0.21 +0.15
2025-04-25 137.12 138.25 135.67 137.37 1,139,465 +0.11 +0.08
2025-04-24 133.74 138.04 131.85 137.26 1,750,578 +1.93 +1.43
2025-04-23 137.62 139.65 134.51 135.33 2,220,726 +0.56 +0.42
2025-04-22 133.08 135.05 132.28 134.77 1,302,988 +3.93 +3.00
2025-04-21 132.36 133.14 129.47 130.84 1,592,572 -2.62 -1.96
2025-04-17 133.89 135.66 133.28 133.46 2,421,638 +1.28 +0.97
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 139.65
On 2025-04-23		 131.85
On 2025-04-24		 3.33 2.47 139.65
On 2025-04-23		 131.85
On 2025-04-24		 -5.59 137.13
10D 139.65
On 2025-04-23		 129.47
On 2025-04-21		 3.07 2.27 138.15
On 2025-04-15		 129.47
On 2025-04-21		 -6.28 135.31
20D 142.40
On 2025-04-02		 117.57
On 2025-04-07		 -0.81 -0.58 142.40
On 2025-04-02		 117.57
On 2025-04-07		 -17.44 133.78
WTD 138.24
On 2025-04-29		 135.11
On 2025-04-29		 0.73 0.53 138.19
On 2025-04-28		 138.19
On 2025-04-28		 0.00 137.84
MTD 142.40
On 2025-04-02		 117.57
On 2025-04-07		 -0.81 -0.58 142.40
On 2025-04-02		 117.57
On 2025-04-07		 -17.44 133.78
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
RJF

Raymond James Financial Inc.

138.10 +0.52 +0.38 864,704