RJF: Raymond James Financial Inc.

As of Friday, August 29th, 2025

$ 169.44

+0.73 +0.43%

Open: 168.92
High: 169.73
Low: 168.18
Volume: 843,298
Previous Close on Thursday, August 28th, 2025

$ 168.71

+0.76 +0.45%

Open: 168.40
High: 168.96
Low: 167.72
Volume: 661,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 168.92 169.73 168.18 169.44 843,298 +0.73 +0.43
2025-08-28 168.40 168.96 167.72 168.71 661,523 +0.76 +0.45
2025-08-27 167.64 168.92 167.27 167.95 582,403 -0.01 -0.01
2025-08-26 165.67 168.04 165.15 167.96 905,231 +2.06 +1.24
2025-08-25 165.47 166.27 164.95 165.90 677,832 +0.63 +0.38
2025-08-22 162.73 166.22 161.98 165.27 677,031 +3.24 +2.00
2025-08-21 162.09 163.50 161.30 162.03 737,581 -0.44 -0.27
2025-08-20 164.00 164.00 160.65 162.47 1,149,058 -1.71 -1.04
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 169.73
On 2025-08-29		 164.95
On 2025-08-25		 4.17 2.52 166.27
On 2025-08-25		 166.27
On 2025-08-25		 0.00 167.99
10D 169.73
On 2025-08-29		 160.65
On 2025-08-20		 6.12 3.75 165.68
On 2025-08-19		 160.65
On 2025-08-20		 -3.04 165.83
20D 169.73
On 2025-08-29		 160.65
On 2025-08-20		 6.41 3.93 169.00
On 2025-08-13		 160.65
On 2025-08-20		 -4.94 165.56
WTD 169.73
On 2025-08-29		 164.95
On 2025-08-25		 4.17 2.52 166.27
On 2025-08-25		 166.27
On 2025-08-25		 0.00 167.99
MTD 169.73
On 2025-08-29		 160.11
On 2025-08-01		 2.31 1.38 169.00
On 2025-08-13		 160.65
On 2025-08-20		 -4.94 165.44
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SLYG

SPDR S&P 600 Small Cap Growth ETF

93.97 -0.57 -0.60 96,354
SM

SM Energy Company

28.55 -0.19 -0.66 1,011,832
LW

Lamb Weston Holdings Inc.

57.53 +1.28 +2.28 1,115,341
DTE

DTE Energy Company

136.65 +0.15 +0.11 951,532
RJF

Raymond James Financial Inc.

169.44 +0.73 +0.43 843,298