RJF: Raymond James Financial Inc.

As of Tuesday, April 22nd, 2025

$ 134.77

+3.93 +3.00%

Open: 133.08
High: 135.05
Low: 132.28
Volume: 1,302,988
Previous Close on Monday, April 21st, 2025

$ 130.84

-2.62 -1.96%

Open: 132.36
High: 133.14
Low: 129.47
Volume: 1,592,572

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-16 134.65 136.02 131.24 132.18 1,509,603 -4.03 -2.96
2025-04-15 135.94 138.15 135.43 136.21 1,440,718 +1.18 +0.87
2025-04-14 137.92 137.92 133.78 135.03 1,081,305 -0.30 -0.22
2025-04-11 130.79 136.10 129.67 135.33 1,969,983 +3.10 +2.34
2025-04-10 133.33 134.14 128.00 132.23 2,280,678 -4.05 -2.97
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 138.15
On 2025-04-15		 129.47
On 2025-04-21		 -0.26 -0.19 138.15
On 2025-04-15		 129.47
On 2025-04-21		 -6.28 133.49
10D 138.15
On 2025-04-15		 122.81
On 2025-04-09		 9.83 7.87 136.93
On 2025-04-09		 128.00
On 2025-04-10		 -6.52 133.12
20D 147.99
On 2025-03-26		 117.57
On 2025-04-07		 -10.19 -7.03 147.99
On 2025-03-26		 117.57
On 2025-04-07		 -20.56 135.04
WTD 135.05
On 2025-04-22		 129.47
On 2025-04-21		 1.31 0.98 133.14
On 2025-04-21		 133.14
On 2025-04-21		 0.00 132.81
MTD 142.40
On 2025-04-02		 117.57
On 2025-04-07		 -4.14 -2.98 142.40
On 2025-04-02		 117.57
On 2025-04-07		 -17.44 132.67
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
RJF

Raymond James Financial Inc.

134.77 +3.93 +3.00 1,302,988