RJF: Raymond James Financial Inc.

As of Thursday, July 10th, 2025

$ 160.20

+1.54 +0.97%

Open: 159.08
High: 161.00
Low: 158.16
Volume: 745,522
Previous Close on Wednesday, July 9th, 2025

$ 158.66

+1.08 +0.69%

Open: 159.29
High: 160.00
Low: 158.10
Volume: 1,005,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 159.08 161.00 158.16 160.20 745,522 +1.54 +0.97
2025-07-09 159.29 160.00 158.10 158.66 1,005,115 +1.08 +0.69
2025-07-08 157.62 158.88 156.79 157.58 843,652 +0.30 +0.19
2025-07-07 159.84 160.51 156.80 157.28 1,030,976 -2.72 -1.70
2025-07-03 158.52 160.34 157.74 160.00 599,812 +1.82 +1.15
2025-07-02 155.17 158.39 154.49 158.18 1,395,354 +3.54 +2.29
2025-07-01 152.40 155.36 151.70 154.64 919,456 +1.27 +0.83
2025-06-30 153.66 154.52 152.08 153.37 1,138,196 +0.14 +0.09
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 161.00
On 2025-07-10		 156.79
On 2025-07-08		 2.02 1.28 160.51
On 2025-07-07		 156.79
On 2025-07-08		 -2.32 158.74
10D 161.00
On 2025-07-10		 149.35
On 2025-06-26		 8.47 5.58 160.51
On 2025-07-07		 156.79
On 2025-07-08		 -2.32 156.58
20D 161.00
On 2025-07-10		 145.33
On 2025-06-13		 13.32 9.07 153.15
On 2025-06-24		 149.35
On 2025-06-26		 -2.48 152.73
WTD 161.00
On 2025-07-10		 156.79
On 2025-07-08		 0.20 0.13 160.51
On 2025-07-07		 156.79
On 2025-07-08		 -2.32 158.43
MTD 161.00
On 2025-07-10		 151.70
On 2025-07-01		 6.83 4.45 160.51
On 2025-07-07		 156.79
On 2025-07-08		 -2.32 158.08
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RJF

Raymond James Financial Inc.

160.20 +1.54 +0.97 745,522