RJF: Raymond James Financial Inc.
$ 145.54 |
|
+2.34 +1.63% |
|
| Open: | 144.91 |
| High: | 147.69 |
| Low: | 144.34 |
| Volume: | 1,343,742 |
$ 143.20
+2.08 +1.47%
| Open: | 141.66 |
| High: | 143.63 |
| Low: | 141.37 |
| Volume: | 1,022,721 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 144.91 | 147.69 | 144.34 | 145.54 | 1,343,078 | +2.34 | +1.63 |
| 2025-05-07 | 141.66 | 143.63 | 141.37 | 143.20 | 1,022,721 | +2.08 | +1.47 |
| 2025-05-06 | 140.23 | 142.42 | 139.79 | 141.12 | 921,727 | -1.01 | -0.71 |
| 2025-05-05 | 140.62 | 143.15 | 140.43 | 142.13 | 781,271 | +0.37 | +0.26 |
| 2025-05-02 | 140.00 | 142.22 | 139.39 | 141.76 | 780,213 | +4.05 | +2.94 |
| 2025-05-01 | 137.27 | 138.91 | 136.40 | 137.71 | 1,018,771 | +0.67 | +0.49 |
| 2025-04-30 | 134.86 | 137.51 | 133.89 | 137.04 | 1,253,183 | -1.06 | -0.77 |
| 2025-04-29 | 137.18 | 138.24 | 135.11 | 138.10 | 864,704 | +0.52 | +0.38 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 147.69 On 2025-05-08 |
139.39 On 2025-05-02 |
7.83 | 5.69 | 143.15 On 2025-05-05 |
139.79 On 2025-05-06 |
-2.35 | 142.75 |
| 10D | 147.69 On 2025-05-08 |
133.89 On 2025-04-30 |
8.28 | 6.03 | 138.25 On 2025-04-25 |
133.89 On 2025-04-30 |
-3.15 | 140.16 |
| 20D | 147.69 On 2025-05-08 |
128.00 On 2025-04-10 |
9.26 | 6.79 | 138.15 On 2025-04-15 |
129.47 On 2025-04-21 |
-6.28 | 137.21 |
| WTD | 147.69 On 2025-05-08 |
139.79 On 2025-05-06 |
3.78 | 2.67 | 143.15 On 2025-05-05 |
139.79 On 2025-05-06 |
-2.35 | 143.00 |
| MTD | 147.69 On 2025-05-08 |
136.40 On 2025-05-01 |
8.50 | 6.20 | 143.15 On 2025-05-05 |
139.79 On 2025-05-06 |
-2.35 | 141.91 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |