MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RJF — Raymond James Financial, Inc.
NYSERaymond James Financial, Inc.
$158.60
+1.35(+0.86%)
- O
- 157.12
- H
- 159.28
- L
- 156.30
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$158.60
Period Return+15.28%
Period High$182.73
Period Low$133.89
Avg Daily Volume1.25M
Total Trading Days365
RJF — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $157.12 | $159.28 | $156.30 | $158.60 | +$1.35 | +0.86% | 1,202,534 | $158.00 | $156.30 $159.28 |
| Oct 7, 2026 | $158.00 | $158.21 | $156.09 | $157.25 | $-2.18 | -1.37% | 1,418,928 | $157.33 | $156.09 $158.21 |
| Oct 6, 2026 | $161.09 | $162.17 | $159.35 | $159.43 | $-1.37 | -0.85% | 976,773 | $159.90 | $159.35 $162.17 |
| Oct 5, 2026 | $158.69 | $161.62 | $157.57 | $160.80 | +$2.59 | +1.64% | 1,098,882 | $160.42 | $157.57 $161.62 |
| Oct 2, 2026 | $159.50 | $160.43 | $156.52 | $158.21 | $-1.55 | -0.97% | 907,728 | $158.06 | $156.52 $160.43 |
| Oct 1, 2026 | $156.81 | $159.81 | $156.28 | $159.76 | +$1.74 | +1.10% | 975,617 | $158.92 | $156.28 $159.81 |
| Sep 30, 2026 | $159.99 | $160.78 | $157.93 | $158.02 | $-1.83 | -1.14% | 938,922 | $158.32 | $157.93 $160.78 |
| Sep 29, 2026 | $161.04 | $161.76 | $158.67 | $159.85 | $-1.31 | -0.81% | 898,260 | $159.71 | $158.67 $161.76 |
| Sep 28, 2026 | $159.59 | $161.30 | $158.63 | $161.16 | +$1.29 | +0.81% | 1,235,877 | $160.52 | $158.63 $161.30 |
| Sep 25, 2026 | $159.21 | $161.68 | $159.14 | $159.87 | +$1.11 | +0.70% | 1,012,150 | $160.04 | $159.14 $161.68 |
| Sep 24, 2026 | $158.27 | $159.05 | $155.54 | $158.76 | +$0.53 | +0.33% | 1,884,281 | $157.82 | $155.54 $159.05 |
| Sep 23, 2026 | $158.52 | $160.45 | $157.70 | $158.23 | $-1.16 | -0.73% | 1,591,968 | $158.54 | $157.70 $160.45 |
| Sep 22, 2026 | $165.40 | $165.40 | $155.50 | $159.39 | $-5.80 | -3.51% | 2,161,243 | $159.08 | $155.50 $165.40 |
| Sep 21, 2026 | $166.83 | $167.29 | $164.36 | $165.19 | +$0.44 | +0.27% | 824,914 | $165.18 | $164.36 $167.29 |
| Sep 18, 2026 | $164.18 | $164.90 | $163.03 | $164.75 | +$0.98 | +0.60% | 3,495,117 | $164.61 | $163.03 $164.90 |
| Sep 17, 2026 | $165.94 | $166.42 | $162.46 | $163.77 | $-0.80 | -0.49% | 1,163,959 | $163.56 | $162.46 $166.42 |
| Sep 16, 2026 | $164.92 | $168.18 | $162.18 | $164.57 | $-4.18 | -2.48% | 1,368,060 | $165.17 | $162.18 $168.18 |
| Sep 15, 2026 | $170.38 | $171.36 | $168.36 | $168.75 | $-2.05 | -1.20% | 970,271 | $168.92 | $168.36 $171.36 |
| Sep 14, 2026 | $173.72 | $174.09 | $169.85 | $170.80 | $-2.66 | -1.53% | 867,775 | $171.46 | $169.85 $174.09 |
| Sep 11, 2026 | $175.75 | $176.95 | $172.00 | $173.46 | $-0.07 | -0.04% | 1,042,626 | $173.32 | $172.00 $176.95 |
| Sep 10, 2026 | $175.96 | $176.33 | $173.49 | $173.53 | $-1.94 | -1.11% | 1,145,684 | $173.94 | $173.49 $176.33 |
| Sep 9, 2026 | $176.09 | $176.61 | $174.35 | $175.47 | $-1.08 | -0.61% | 1,120,488 | $175.46 | $174.35 $176.61 |
| Sep 8, 2026 | $177.18 | $178.64 | $176.39 | $176.55 | $-1.74 | -0.98% | 1,293,193 | $177.40 | $176.39 $178.64 |
| Sep 4, 2026 | $179.59 | $180.41 | $177.27 | $178.29 | $-2.81 | -1.55% | 983,806 | $178.53 | $177.27 $180.41 |
| Sep 3, 2026 | $176.39 | $181.40 | $176.07 | $181.10 | +$5.15 | +2.93% | 1,109,164 | $180.30 | $176.07 $181.40 |
| Sep 2, 2026 | $173.85 | $178.83 | $173.50 | $175.95 | +$2.45 | +1.41% | 1,563,741 | $175.90 | $173.50 $178.83 |
| Sep 1, 2026 | $176.28 | $176.64 | $172.37 | $173.50 | $-4.67 | -2.62% | 1,449,969 | $173.67 | $172.37 $176.64 |
| Aug 31, 2026 | $179.40 | $179.70 | $178.09 | $178.17 | $-1.19 | -0.66% | 1,268,194 | $178.46 | $178.09 $179.70 |
| Aug 28, 2026 | $177.15 | $179.61 | $175.93 | $179.36 | +$3.25 | +1.85% | 1,772,447 | $178.50 | $175.93 $179.61 |
| Aug 27, 2026 | $176.15 | $177.49 | $174.91 | $176.11 | $-0.58 | -0.33% | 710,453 | $175.79 | $174.91 $177.49 |