RJF: Raymond James Financial Inc.

As of Wednesday, November 20th, 2024

$ 162.18

-0.44 -0.27%

Open: 162.83
High: 162.83
Low: 160.53
Volume: 937,962
Previous Close on Tuesday, November 19th, 2024

$ 162.62

-0.80 -0.49%

Open: 161.79
High: 163.16
Low: 161.79
Volume: 1,290,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 162.83 162.83 160.53 162.18 937,962 -0.44 -0.27
2024-11-19 161.79 163.16 161.79 162.62 1,290,423 -0.80 -0.49
2024-11-18 160.71 164.33 160.24 163.42 1,000,986 +2.74 +1.71
2024-11-15 160.00 161.57 159.70 160.68 1,026,751 +0.53 +0.33
2024-11-14 162.67 163.27 159.28 160.15 983,974 -0.49 -0.31
2024-11-13 162.07 163.45 160.56 160.64 801,000 -1.63 -1.00
2024-11-12 162.39 162.67 160.78 162.27 911,787 -0.44 -0.27
2024-11-11 160.81 163.39 160.81 162.71 688,067 +3.98 +2.51
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 164.33
On 2024-11-18		 159.28
On 2024-11-14		 1.54 0.96 164.33
On 2024-11-18		 160.53
On 2024-11-20		 -2.31 161.81
10D 164.33
On 2024-11-18		 155.78
On 2024-11-08		 1.39 0.86 160.45
On 2024-11-07		 155.78
On 2024-11-08		 -2.91 160.98
20D 164.33
On 2024-11-18		 142.44
On 2024-11-05		 24.82 18.07 151.59
On 2024-10-31		 142.44
On 2024-11-05		 -6.03 154.67
WTD 164.33
On 2024-11-18		 160.24
On 2024-11-18		 1.50 0.93 164.33
On 2024-11-18		 160.53
On 2024-11-20		 -2.31 162.74
MTD 164.33
On 2024-11-18		 142.44
On 2024-11-05		 13.96 9.42 148.74
On 2024-11-01		 142.44
On 2024-11-05		 -4.23 157.62
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
NOK

Nokia Corporation

4.25 +0.10 +2.41 30,905,007
CFG

Citizens Financial Group, Inc.

46.12 +0.07 +0.15 2,338,621
HES

Hess Corporation

147.47 +1.24 +0.85 1,048,243
LHX

L3Harris Technologies Inc.

244.36 +0.78 +0.32 684,065
RJF

Raymond James Financial Inc.

162.18 -0.44 -0.27 937,962