RJF: Raymond James Financial Inc.

As of Wednesday, June 18th, 2025

$ 148.34

+0.77 +0.52%

Open: 147.31
High: 149.79
Low: 147.25
Volume: 937,122
Previous Close on Tuesday, June 17th, 2025

$ 147.57

-0.93 -0.63%

Open: 148.00
High: 149.31
Low: 147.10
Volume: 860,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 147.31 149.79 147.25 148.34 937,122 +0.77 +0.52
2025-06-17 148.00 149.31 147.10 147.57 860,570 -0.93 -0.63
2025-06-16 147.46 149.74 147.32 148.50 772,796 +2.88 +1.98
2025-06-13 146.94 147.91 145.33 145.62 917,913 -2.99 -2.01
2025-06-12 146.00 148.83 145.36 148.61 866,514 +0.88 +0.60
2025-06-11 147.08 148.70 146.82 147.73 868,061 +0.85 +0.58
2025-06-10 146.71 148.10 146.03 146.88 884,519 -0.08 -0.05
2025-06-09 147.24 148.13 145.97 146.96 972,496 +0.21 +0.14
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 149.79
On 2025-06-18		 145.33
On 2025-06-13		 0.61 0.41 148.83
On 2025-06-12		 145.33
On 2025-06-13		 -2.35 147.73
10D 149.79
On 2025-06-18		 142.18
On 2025-06-05		 2.94 2.02 148.83
On 2025-06-12		 145.33
On 2025-06-13		 -2.35 147.04
20D 152.14
On 2025-05-21		 142.18
On 2025-06-05		 -4.28 -2.80 152.14
On 2025-05-21		 142.18
On 2025-06-05		 -6.55 146.83
WTD 149.79
On 2025-06-18		 147.10
On 2025-06-17		 2.72 1.87 149.74
On 2025-06-16		 147.10
On 2025-06-17		 -1.76 148.14
MTD 149.79
On 2025-06-18		 142.18
On 2025-06-05		 1.36 0.93 147.10
On 2025-06-04		 142.18
On 2025-06-05		 -3.34 146.71
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
LW

Lamb Weston Holdings Inc.

53.22 -0.73 -1.35 2,136,382
IWO

iShares Russell 2000 Growth ETF

276.84 +1.52 +0.55 460,828
MGM

MGM Resorts International

33.94 +0.37 +1.10 5,123,495
RJF

Raymond James Financial Inc.

148.34 +0.77 +0.52 937,122