RJF: Raymond James Financial Inc.

As of Friday, August 8th, 2025

$ 164.92

+1.93 +1.18%

Open: 164.20
High: 165.56
Low: 163.50
Volume: 659,499
Previous Close on Thursday, August 7th, 2025

$ 162.99

-3.77 -2.26%

Open: 168.00
High: 168.00
Low: 162.35
Volume: 793,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 164.20 165.56 163.50 164.92 659,499 +1.93 +1.18
2025-08-07 168.00 168.00 162.35 162.99 793,650 -3.77 -2.26
2025-08-06 167.07 168.04 166.26 166.76 558,560 +0.14 +0.08
2025-08-05 166.48 167.61 164.77 166.62 797,449 +0.14 +0.08
2025-08-04 163.93 166.68 163.91 166.48 679,105 +3.45 +2.12
2025-08-01 164.10 164.10 160.11 163.03 960,869 -4.10 -2.45
2025-07-31 168.20 170.10 166.60 167.13 885,708 -2.33 -1.37
2025-07-30 168.60 170.88 168.02 169.46 1,217,160 +1.44 +0.86
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 168.04
On 2025-08-06		 162.35
On 2025-08-07		 1.89 1.16 168.04
On 2025-08-06		 162.35
On 2025-08-07		 -3.39 165.55
10D 170.88
On 2025-07-30		 160.11
On 2025-08-01		 -3.61 -2.14 170.88
On 2025-07-30		 160.11
On 2025-08-01		 -6.30 166.28
20D 170.88
On 2025-07-30		 154.05
On 2025-07-16		 6.52 4.12 170.88
On 2025-07-30		 160.11
On 2025-08-01		 -6.30 163.55
WTD 168.04
On 2025-08-06		 162.35
On 2025-08-07		 1.89 1.16 168.04
On 2025-08-06		 162.35
On 2025-08-07		 -3.39 165.55
MTD 168.04
On 2025-08-06		 160.11
On 2025-08-01		 -2.21 -1.32 168.04
On 2025-08-06		 162.35
On 2025-08-07		 -3.39 165.13
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

140.26 +0.05 +0.04 1,345,343
ITOT

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

139.02 +0.88 +0.64 972,326
EA

Electronic Arts Inc.

167.64 +4.89 +3.00 4,589,514
SPY

SPDR S&P 500 ETF

637.18 +4.93 +0.78 63,547,147
RJF

Raymond James Financial Inc.

164.92 +1.93 +1.18 659,499