RJF: Raymond James Financial Inc.

As of Monday, September 21st, 2026

$ 165.19

+0.44 +0.27%

Open: 166.83
High: 167.29
Low: 164.36
Volume: 79,604
Previous Close on Friday, September 18th, 2026

$ 164.75

+0.98 +0.60%

Open: 164.18
High: 164.90
Low: 163.03
Volume: 3,401,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 166.83 167.29 164.36 165.19 79,604 +0.44 +0.27
2026-09-18 164.18 164.90 163.03 164.75 3,401,081 +0.98 +0.60
2026-09-17 165.94 166.42 162.46 163.77 1,096,745 -0.80 -0.49
2026-09-16 164.92 168.18 162.18 164.57 1,277,696 -4.18 -2.48
2026-09-15 170.38 171.36 168.36 168.75 1,090,015 -2.05 -1.20
2026-09-14 173.72 174.09 169.85 170.80 867,774 -2.66 -1.53
2026-09-11 175.75 176.95 172.00 173.46 96,348 -0.07 -0.04
2026-09-10 175.96 176.33 173.49 173.53 1,145,677 -1.94 -1.11
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 171.36
On 2026-09-15		 162.18
On 2026-09-16		 -5.61 -3.28 171.36
On 2026-09-15		 162.18
On 2026-09-16		 -5.36 165.41
10D 178.64
On 2026-09-08		 162.18
On 2026-09-16		 -13.10 -7.35 178.64
On 2026-09-08		 162.18
On 2026-09-16		 -9.21 169.68
20D 181.40
On 2026-09-03		 162.18
On 2026-09-16		 -10.01 -5.71 181.40
On 2026-09-03		 162.18
On 2026-09-16		 -10.60 173.37
WTD 167.29
On 2026-09-21		 164.36
On 2026-09-21		 0.44 0.27 -- -- -- 165.19
MTD 181.40
On 2026-09-03		 162.18
On 2026-09-16		 -12.98 -7.29 181.40
On 2026-09-03		 162.18
On 2026-09-16		 -10.60 171.83
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

33.14 -0.29 -0.87 11,475,381
RJF

Raymond James Financial Inc.

165.19 +0.44 +0.27 79,604