RJF: Raymond James Financial Inc.

As of Friday, September 19th, 2025

$ 174.06

+0.13 +0.07%

Open: 174.18
High: 175.27
Low: 171.95
Volume: 3,059,693
Previous Close on Thursday, September 18th, 2025

$ 173.93

+3.86 +2.27%

Open: 170.60
High: 174.85
Low: 170.20
Volume: 933,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 174.18 175.27 171.95 174.06 3,059,693 +0.13 +0.07
2025-09-18 170.60 174.85 170.20 173.93 933,938 +3.86 +2.27
2025-09-17 169.01 171.80 168.45 170.07 992,068 +1.00 +0.59
2025-09-16 168.07 169.63 166.89 169.07 1,173,192 +0.81 +0.48
2025-09-15 170.33 172.05 168.23 168.26 1,261,322 -2.01 -1.18
2025-09-12 170.86 171.45 169.36 170.27 1,188,026 -0.81 -0.47
2025-09-11 167.37 171.10 166.86 171.08 1,470,186 +4.38 +2.63
2025-09-10 165.51 167.81 164.59 166.70 575,662 +1.11 +0.67
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 175.27
On 2025-09-19		 166.89
On 2025-09-16		 3.79 2.23 172.05
On 2025-09-15		 166.89
On 2025-09-16		 -3.00 171.08
10D 175.27
On 2025-09-19		 164.43
On 2025-09-08		 8.56 5.17 172.05
On 2025-09-15		 166.89
On 2025-09-16		 -3.00 169.48
20D 175.27
On 2025-09-19		 161.98
On 2025-08-22		 12.03 7.42 171.25
On 2025-09-04		 163.21
On 2025-09-05		 -4.69 168.58
WTD 175.27
On 2025-09-19		 166.89
On 2025-09-16		 3.79 2.23 172.05
On 2025-09-15		 166.89
On 2025-09-16		 -3.00 171.08
MTD 175.27
On 2025-09-19		 163.21
On 2025-09-05		 4.62 2.73 171.25
On 2025-09-04		 163.21
On 2025-09-05		 -4.69 169.02
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
ALLY

Ally Financial Inc.

44.21 -0.37 -0.83 5,332,206
RIOT

Riot Blockchain Inc.

17.46 -0.05 -0.29 43,224,836
SLYG

SPDR S&P 600 Small Cap Growth ETF

94.92 -1.08 -1.13 89,660
ITOT

iShares Core S&P Total U.S. Stock Market ETF

145.40 +0.55 +0.38 1,553,168
RJF

Raymond James Financial Inc.

174.06 +0.13 +0.07 3,059,693