RJF: Raymond James Financial Inc.

As of Wednesday, August 12th, 2026

$ 181.18

+1.16 +0.64%

Open: 179.90
High: 181.38
Low: 178.96
Volume: 736,744
Previous Close on Tuesday, August 11th, 2026

$ 180.02

+0.93 +0.52%

Open: 177.96
High: 181.05
Low: 177.95
Volume: 981,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 179.90 181.38 178.96 181.18 736,744 +1.16 +0.64
2026-08-11 177.96 181.05 177.95 180.02 981,181 +0.93 +0.52
2026-08-10 176.17 180.00 175.02 179.09 81,045 +2.53 +1.43
2026-08-07 178.05 179.21 176.17 176.56 592,346 -2.77 -1.54
2026-08-06 182.00 182.73 178.34 179.33 654,015 -1.22 -0.68
2026-08-05 180.00 181.87 179.69 180.55 848,466 +1.98 +1.11
2026-08-04 177.56 179.69 177.56 178.57 962,494 +0.89 +0.50
2026-08-03 175.98 179.29 175.93 177.68 946,171 +1.70 +0.97
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 182.73
On 2026-08-06		 175.02
On 2026-08-10		 0.63 0.35 182.73
On 2026-08-06		 175.02
On 2026-08-10		 -4.22 179.24
10D 182.73
On 2026-08-06		 172.12
On 2026-07-30		 7.02 4.03 182.73
On 2026-08-06		 175.02
On 2026-08-10		 -4.22 178.39
20D 182.73
On 2026-08-06		 163.01
On 2026-07-23		 10.88 6.39 171.08
On 2026-07-16		 163.01
On 2026-07-23		 -4.72 174.33
WTD 181.38
On 2026-08-12		 175.02
On 2026-08-10		 4.62 2.62 180.00
On 2026-08-10		 180.00
On 2026-08-10		 0.00 180.10
MTD 182.73
On 2026-08-06		 175.02
On 2026-08-10		 5.20 2.95 182.73
On 2026-08-06		 175.02
On 2026-08-10		 -4.22 179.12
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

28.11 +0.39 +1.41 835,996
RJF

Raymond James Financial Inc.

181.18 +1.16 +0.64 736,744