RJF: Raymond James Financial Inc.

As of Wednesday, November 19th, 2025

$ 157.72

+1.94 +1.25%

Open: 156.12
High: 158.42
Low: 155.28
Volume: 952,499
Previous Close on Tuesday, November 18th, 2025

$ 155.78

+0.44 +0.28%

Open: 154.48
High: 157.00
Low: 153.27
Volume: 1,224,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 156.12 158.42 155.28 157.72 952,496 +1.94 +1.25
2025-11-18 154.48 157.00 153.27 155.78 1,224,019 +0.44 +0.28
2025-11-17 158.70 158.90 154.43 155.34 1,087,757 -3.39 -2.14
2025-11-14 159.59 160.98 158.49 158.73 1,197,403 -2.44 -1.51
2025-11-13 165.05 166.24 160.77 161.17 1,134,252 -4.74 -2.86
2025-11-12 164.04 167.94 163.60 165.91 874,316 +2.40 +1.47
2025-11-11 161.91 164.50 161.91 163.51 557,902 +1.58 +0.98
2025-11-10 163.45 164.61 160.04 161.93 1,032,330 -1.18 -0.72
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 166.24
On 2025-11-13		 153.27
On 2025-11-18		 -8.19 -4.94 166.24
On 2025-11-13		 153.27
On 2025-11-18		 -7.80 157.75
10D 167.94
On 2025-11-12		 153.27
On 2025-11-18		 -1.83 -1.15 167.94
On 2025-11-12		 153.27
On 2025-11-18		 -8.74 160.40
20D 173.00
On 2025-10-23		 153.27
On 2025-11-18		 -8.32 -5.01 173.00
On 2025-10-23		 153.27
On 2025-11-18		 -11.41 160.23
WTD 158.90
On 2025-11-17		 153.27
On 2025-11-18		 -1.01 -0.64 158.90
On 2025-11-17		 153.27
On 2025-11-18		 -3.54 156.28
MTD 167.94
On 2025-11-12		 153.27
On 2025-11-18		 -0.95 -0.60 167.94
On 2025-11-12		 153.27
On 2025-11-18		 -8.74 160.05
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

13.35 -0.59 -4.23 20,845,428
SLYG

SPDR S&P 600 Small Cap Growth ETF

89.79 +0.01 +0.01 114,186
ETD

Ethan Allen Interiors Inc.

22.37 +0.40 +1.82 312,541
ITOT

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

144.30 +0.49 +0.34 3,813,184
RJF

Raymond James Financial Inc.

157.72 +1.94 +1.25 952,499