RJF: Raymond James Financial Inc.

As of Friday, May 1st, 2026

$ 156.20

-2.12 -1.34%

Open: 158.69
High: 158.69
Low: 155.80
Volume: 770,624
Previous Close on Thursday, April 30th, 2026

$ 158.32

+2.74 +1.76%

Open: 153.98
High: 158.76
Low: 153.85
Volume: 1,299,761

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 158.69 158.69 155.80 156.20 770,624 -2.12 -1.34
2026-04-30 153.98 158.76 153.85 158.32 1,299,761 +2.74 +1.76
2026-04-29 155.37 156.64 153.50 155.58 1,526,832 -0.11 -0.07
2026-04-28 155.42 158.48 154.93 155.69 1,759,647 +1.39 +0.90
2026-04-27 153.50 155.62 153.46 154.30 1,726,097 +0.88 +0.57
2026-04-24 153.19 154.32 151.57 153.42 1,242,409 +0.01 +0.01
2026-04-23 152.26 157.37 152.23 153.41 3,094,457 -1.11 -0.72
2026-04-22 155.56 157.12 153.63 154.52 2,167,159 -0.02 -0.01
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 158.76
On 2026-04-30		 153.46
On 2026-04-27		 2.78 1.81 158.48
On 2026-04-28		 153.50
On 2026-04-29		 -3.14 156.02
10D 158.76
On 2026-04-30		 151.27
On 2026-04-20		 4.45 2.93 157.37
On 2026-04-23		 151.57
On 2026-04-24		 -3.69 154.82
20D 158.76
On 2026-04-30		 139.67
On 2026-04-07		 14.00 9.85 156.95
On 2026-04-15		 149.37
On 2026-04-17		 -4.83 151.82
WTD 158.76
On 2026-04-30		 153.46
On 2026-04-27		 2.78 1.81 158.48
On 2026-04-28		 153.50
On 2026-04-29		 -3.14 156.02
MTD 158.69
On 2026-05-01		 155.80
On 2026-05-01		 -2.12 -1.34 -- -- -- 156.20
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
RJF

Raymond James Financial Inc.

156.20 -2.12 -1.34 770,624