Advertisement
U.S. markets closed

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
21.17+2.20 (+11.60%)
At close: 04:00PM EDT
21.00 -0.17 (-0.80%)
After hours: 07:42PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202420.2721.8619.3521.1721.171,804,900
Mar 27, 202417.8519.1417.8518.9718.97670,200
Mar 26, 202419.2019.2017.7517.7517.75617,400
Mar 25, 202419.5019.8318.6519.0119.01540,300
Mar 22, 202421.5721.7019.1419.4919.491,093,600
Mar 21, 202420.3321.1819.5020.8820.88826,300
Mar 20, 202418.5020.4918.0120.3320.331,197,900
Mar 19, 202416.7618.3316.3318.2218.221,147,800
Mar 18, 202415.6117.2915.1017.1617.162,938,800
Mar 15, 202417.6918.2016.7417.5817.581,968,400
Mar 14, 202419.1919.3017.3317.5617.561,518,100
Mar 13, 202419.7420.4019.1619.3019.30845,900
Mar 12, 202420.7021.3719.8320.1020.10856,600
Mar 11, 202422.8024.1520.6720.6920.691,318,400
Mar 08, 202422.0725.7722.0723.2523.251,794,800
Mar 08, 20240.5 Dividend
Mar 07, 202424.5024.7121.2322.5122.011,806,700
Mar 06, 202421.7524.3221.2423.6323.112,123,200
Mar 05, 202420.2523.0020.0921.0520.581,712,300
Mar 04, 202416.8122.2416.6120.8520.393,868,700
Mar 01, 202416.1117.2214.9016.8516.483,452,100
Feb 29, 202419.5019.5018.1518.3317.922,544,900
Feb 28, 202417.1219.3816.6519.0518.631,871,100
Feb 27, 202416.2617.2315.7617.1216.741,097,700
Feb 26, 202415.7317.0515.0015.9215.571,590,200
Feb 23, 202416.2816.5615.1015.6715.321,775,700
Feb 22, 202418.6519.8916.3016.5516.184,350,300
Feb 21, 202415.7716.0514.4615.2014.861,557,700
Feb 20, 202417.9217.9315.6616.0015.641,775,000
Feb 16, 202417.6617.9017.0017.3616.971,260,200
Feb 15, 202418.9019.0916.6917.6817.292,755,000
Feb 14, 202419.1519.5418.8219.1118.69578,400
Feb 13, 202420.1620.1618.6418.7318.31955,300
Feb 12, 202418.1720.8918.1720.8420.381,206,300
Feb 09, 202418.2418.8318.0318.5518.14648,300
Feb 08, 202418.2018.8217.8918.1517.75603,000
Feb 07, 202419.0019.2117.1118.3417.931,450,800
Feb 06, 202418.3919.5918.3519.1518.72867,100
Feb 05, 202420.0620.1618.7518.7918.37961,400
Feb 02, 202421.7221.7220.0820.2919.841,084,100
Feb 01, 202423.4723.8421.5521.9021.411,033,700
Jan 31, 202425.4529.0023.1623.4222.901,993,000
Jan 30, 202423.5025.9723.0025.3824.821,617,300
Jan 29, 202419.7124.4819.1924.2423.701,765,300
Jan 26, 202420.6020.7719.7919.8619.42585,700
Jan 25, 202420.3020.7020.1120.2819.83316,500
Jan 24, 202420.7621.4620.0920.2319.78493,300
Jan 23, 202419.2820.6519.2520.5520.09921,200
Jan 22, 202418.7320.4718.0919.6819.242,233,000
Jan 19, 202421.4021.8319.7720.1819.731,511,200
Jan 18, 202422.1422.2221.0521.4520.97844,600
Jan 17, 202422.7322.7421.5222.0421.55697,800
Jan 16, 202422.9123.2122.1523.1522.64584,900
Jan 12, 202423.6124.8922.5323.1722.661,261,800
Jan 11, 202423.7523.8122.3022.8222.31729,100
Jan 10, 202422.0324.2422.0023.2022.68876,600
Jan 09, 202422.3822.7221.8622.4021.90579,300
Jan 08, 202422.5022.9221.6622.4021.90701,000
Jan 05, 202421.5123.0721.5122.2621.77886,500
Jan 04, 202422.5822.9321.7121.8821.39857,800
Jan 03, 202423.9024.2622.3222.7922.281,050,100
Jan 02, 202420.9225.1520.7124.0823.552,156,000
Dec 29, 202320.9821.5120.0920.9920.52862,700
Dec 28, 202320.9021.6620.0520.7120.251,126,200
Dec 27, 202319.7220.5518.9720.4920.031,534,600
Dec 26, 202320.0520.2218.9119.3218.891,336,400
Dec 22, 202321.3221.9019.6820.1119.661,649,300
Dec 21, 202320.6121.3520.0421.3120.841,606,600
Dec 20, 202321.9121.9119.7820.0219.581,552,400
Dec 19, 202323.4123.7920.7120.7820.321,670,600
Dec 18, 202320.3423.1720.3421.4620.981,498,300
Dec 15, 202321.0221.2719.6020.4520.002,933,500
Dec 14, 202321.7723.7819.6820.4419.992,977,100
Dec 13, 202322.7524.0016.8921.6021.124,701,700
Dec 12, 202325.4925.4922.9122.9922.481,348,100
Dec 11, 202325.2726.2624.3625.4924.92776,900
Dec 08, 202324.3726.3023.9125.2824.72877,700
Dec 07, 202322.3026.4922.0324.6524.101,622,100
Dec 06, 202321.8223.2421.5622.3021.80658,200
Dec 05, 202323.0123.4321.2421.2620.79932,300
Dec 04, 202320.0524.8620.0523.1322.621,912,600
Dec 01, 202318.0420.2217.6120.1519.701,662,700
Nov 30, 202318.2020.0018.1518.4017.991,758,300
Nov 29, 202318.0319.6417.5018.2317.831,150,500
Nov 28, 202318.6519.3617.2617.9017.502,338,100
Nov 27, 202320.9121.3518.3119.1718.742,411,900
Nov 24, 202322.5822.8220.7520.9520.48737,800
Nov 22, 202323.8023.9721.7322.8022.291,220,500
Nov 21, 202324.5925.1723.8323.8823.35754,500
Nov 20, 202322.0025.1621.7424.9324.381,662,300
Nov 17, 202320.4822.8920.4521.8721.381,493,100
Nov 17, 20231 Dividend
Nov 16, 202324.0124.3421.5422.0420.571,587,100
Nov 15, 202324.2525.2222.8924.2822.661,370,500
Nov 14, 202322.6024.9022.2524.2022.592,171,600
Nov 13, 202325.6125.6116.6522.0120.548,259,000
Nov 10, 202329.9030.2525.5925.6023.902,134,700
Nov 09, 202331.5232.3029.8930.0728.071,009,400
Nov 08, 202331.8033.4927.0030.5728.532,904,500
Nov 07, 202332.9536.0931.5034.7832.461,828,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...