RJF: Raymond James Financial Inc.

As of Friday, May 22nd, 2026

$ 151.46

+1.04 +0.69%

Open: 150.69
High: 152.38
Low: 150.13
Volume: 1,336,500
Previous Close on Thursday, May 21st, 2026

$ 150.42

-1.65 -1.09%

Open: 152.09
High: 152.68
Low: 147.32
Volume: 2,140,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 150.69 152.38 150.13 151.46 1,336,500 +1.04 +0.69
2026-05-21 152.09 152.68 147.32 150.42 2,140,719 -1.65 -1.09
2026-05-20 151.49 153.03 150.09 152.07 1,310,762 +1.05 +0.70
2026-05-19 154.11 154.39 151.00 151.02 1,525,107 -3.44 -2.23
2026-05-18 153.81 156.98 153.22 154.46 1,040,209 +0.35 +0.23
2026-05-15 155.24 155.82 152.91 154.11 988,916 -1.46 -0.94
2026-05-14 155.03 156.37 153.39 155.57 823,934 +1.61 +1.05
2026-05-13 152.42 154.35 151.99 153.96 780,944 +0.48 +0.31
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 156.98
On 2026-05-18		 147.32
On 2026-05-21		 -2.65 -1.72 156.98
On 2026-05-18		 147.32
On 2026-05-21		 -6.15 151.89
10D 156.98
On 2026-05-18		 147.32
On 2026-05-21		 -2.87 -1.86 156.98
On 2026-05-18		 147.32
On 2026-05-21		 -6.15 152.76
20D 161.08
On 2026-05-06		 147.32
On 2026-05-21		 -1.96 -1.28 161.08
On 2026-05-06		 147.32
On 2026-05-21		 -8.54 154.53
WTD 156.98
On 2026-05-18		 147.32
On 2026-05-21		 -2.65 -1.72 156.98
On 2026-05-18		 147.32
On 2026-05-21		 -6.15 151.89
MTD 161.08
On 2026-05-06		 147.32
On 2026-05-21		 -6.86 -4.33 161.08
On 2026-05-06		 147.32
On 2026-05-21		 -8.54 154.17
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RJF

Raymond James Financial Inc.

151.46 +1.04 +0.69 1,336,500