B. Riley Financl (NQ: RILY )

5.895 -0.185 (-3.04%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 6.040 6.080 5.820 5.895 936,651 -0.19(-3.04%)
Oct 30, 2024 6.240 6.589 6.040 6.080 1,223,773 -0.27(-4.25%)
Oct 29, 2024 5.920 7.070 5.848 6.350 5,885,674 +0.72(+12.79%)
Oct 28, 2024 5.840 5.890 5.530 5.630 1,919,152 -0.28(-4.74%)
Oct 25, 2024 6.030 6.180 5.820 5.910 866,050 -0.02(-0.34%)
Oct 24, 2024 5.790 6.030 5.660 5.930 964,640 +0.08(+1.37%)
Oct 23, 2024 6.060 6.090 5.800 5.850 1,383,447 -0.13(-2.17%)
Oct 22, 2024 6.090 6.309 5.925 5.980 1,537,121 -0.08(-1.32%)
Oct 21, 2024 6.070 6.620 5.900 6.060 2,165,659 -0.06(-0.98%)
Oct 18, 2024 5.970 6.550 5.890 6.120 3,199,988 +0.15(+2.51%)
Oct 17, 2024 5.430 6.010 5.380 5.970 1,979,504 +0.53(+9.74%)
Oct 16, 2024 4.980 5.470 4.830 5.440 1,967,811 +0.49(+9.90%)
Oct 15, 2024 5.280 5.579 4.810 4.950 3,488,300 -0.47(-8.67%)
Oct 14, 2024 5.210 5.820 5.110 5.420 16,877,696 +1.03(+23.46%)
Oct 11, 2024 4.550 4.683 4.315 4.390 1,786,828 -0.14(-3.09%)
Oct 10, 2024 4.180 4.560 4.180 4.530 1,030,446 +0.29(+6.84%)
Oct 09, 2024 4.360 4.500 4.070 4.240 1,835,941 -0.15(-3.42%)
Oct 08, 2024 4.350 4.520 4.191 4.390 1,692,511 +0.11(+2.69%)
Oct 07, 2024 4.790 4.800 4.190 4.275 4,153,461 -0.59(-12.22%)
Oct 04, 2024 5.050 5.160 4.408 4.870 3,085,047 -0.18(-3.56%)
Oct 03, 2024 5.320 5.320 4.990 5.050 1,217,103 -0.27(-5.08%)
Oct 02, 2024 5.270 5.600 5.213 5.320 817,514 +0.07(+1.33%)
Oct 01, 2024 5.270 5.390 5.140 5.250 936,305 +0.00(+0.00%)
Sep 30, 2024 5.300 5.390 5.080 5.250 1,291,704 -0.05(-1.04%)
Sep 27, 2024 5.280 5.550 5.182 5.305 1,450,403 +0.09(+1.82%)
Sep 26, 2024 5.120 5.340 4.930 5.210 2,173,343 +0.18(+3.58%)
Sep 25, 2024 5.470 5.570 5.000 5.030 2,231,682 -0.38(-7.02%)
Sep 24, 2024 5.540 5.810 5.350 5.410 1,335,881 -0.21(-3.65%)
Sep 23, 2024 5.740 5.970 5.450 5.615 2,013,267 -0.18(-3.19%)
Sep 20, 2024 5.720 6.500 5.690 5.800 6,495,445 +0.02(+0.35%)
Sep 19, 2024 6.150 6.210 5.725 5.780 1,073,969 -0.23(-3.91%)
Sep 18, 2024 5.890 6.380 5.690 6.015 1,852,385 +0.22(+3.89%)
Sep 17, 2024 5.740 5.865 5.620 5.790 979,985 +0.04(+0.70%)
Sep 16, 2024 6.030 6.080 5.620 5.750 1,435,708 -0.31(-5.12%)
Sep 13, 2024 6.370 6.748 5.990 6.060 1,953,602 -0.15(-2.42%)
Sep 12, 2024 6.100 6.320 5.860 6.210 1,209,111 +0.11(+1.80%)
Sep 11, 2024 5.620 6.360 5.518 6.100 2,084,315 +0.43(+7.58%)
Sep 10, 2024 5.830 5.880 5.380 5.670 1,589,546 -0.26(-4.38%)
Sep 09, 2024 5.520 6.500 5.330 5.930 4,858,176 +0.55(+10.22%)
Sep 06, 2024 5.300 5.600 5.110 5.380 1,832,294 +0.09(+1.70%)
Sep 05, 2024 5.490 5.680 5.180 5.290 1,100,300 -0.11(-2.04%)
Sep 04, 2024 5.580 5.800 5.170 5.400 2,013,128 -0.44(-7.53%)
Sep 03, 2024 4.830 5.970 4.610 5.840 3,723,982 +0.92(+18.82%)
Aug 30, 2024 5.450 5.650 4.840 4.915 2,720,253 -0.57(-10.31%)
Aug 29, 2024 5.360 5.720 5.120 5.480 1,831,265 +0.08(+1.48%)
Aug 28, 2024 5.720 6.060 5.270 5.400 3,429,381 -0.35(-6.09%)
Aug 27, 2024 5.890 5.930 5.720 5.750 1,302,603 -0.21(-3.52%)
Aug 26, 2024 5.930 6.320 5.580 5.960 2,513,221 -0.25(-4.10%)
Aug 23, 2024 6.130 6.350 5.710 6.215 3,765,021 +0.13(+2.22%)
Aug 22, 2024 7.570 7.750 5.710 6.080 10,472,771 -1.91(-23.90%)
Aug 21, 2024 5.560 9.050 4.970 7.990 44,427,952 +2.50(+45.67%)
Aug 20, 2024 5.460 5.750 5.250 5.485 1,939,703 -0.02(-0.45%)
Aug 19, 2024 5.370 5.600 4.820 5.510 6,086,970 -0.34(-5.81%)
Aug 16, 2024 6.250 6.800 5.290 5.850 21,311,352 +0.81(+16.07%)
Aug 15, 2024 6.870 7.030 4.510 5.040 11,591,162 -1.93(-27.69%)
Aug 14, 2024 7.130 7.450 6.660 6.970 4,771,543 -0.25(-3.46%)
Aug 13, 2024 7.400 8.090 6.890 7.220 5,218,698 -0.93(-11.41%)
Aug 12, 2024 8.820 9.880 7.080 8.150 14,152,376 -8.80(-51.92%)
Aug 09, 2024 17.00 18.05 16.82 16.95 947,950 -0.42(-2.42%)
Aug 08, 2024 17.92 18.55 17.08 17.37 542,503 -0.19(-1.08%)
Aug 07, 2024 18.04 18.06 16.89 17.56 675,842 +0.00(+0.00%)
Aug 06, 2024 17.18 17.71 16.91 17.56 568,624 +0.47(+2.75%)
Aug 05, 2024 16.50 17.49 16.06 17.09 887,581 -1.12(-6.15%)
Aug 02, 2024 18.37 18.78 17.31 18.21 866,647 -0.91(-4.76%)
Aug 01, 2024 19.45 19.47 18.51 19.12 887,738 -0.08(-0.42%)
Jul 31, 2024 19.08 20.36 19.01 19.20 1,312,015 +0.36(+1.91%)
Jul 30, 2024 17.86 18.96 17.86 18.84 763,644 +0.85(+4.72%)
Jul 29, 2024 18.46 19.12 17.80 17.99 765,514 -0.53(-2.86%)
Jul 26, 2024 18.56 18.58 17.32 18.52 1,282,017 +1.78(+10.63%)
Jul 25, 2024 16.02 17.08 15.79 16.74 842,033 +0.80(+5.02%)
Jul 24, 2024 17.37 17.66 15.62 15.94 1,607,555 -1.61(-9.17%)
Jul 23, 2024 16.81 18.20 16.81 17.55 600,079 +0.49(+2.87%)
Jul 22, 2024 17.95 18.37 16.96 17.06 929,344 -0.37(-2.12%)
Jul 19, 2024 17.80 18.32 17.07 17.43 1,009,585 -0.49(-2.73%)
Jul 18, 2024 19.79 20.80 17.74 17.92 1,344,735 -1.89(-9.54%)
Jul 17, 2024 17.40 19.95 17.40 19.81 1,790,786 +2.38(+13.65%)
Jul 16, 2024 16.90 17.47 16.08 17.43 989,705 +0.76(+4.56%)
Jul 15, 2024 18.01 18.09 16.65 16.67 1,016,455 -1.36(-7.54%)
Jul 12, 2024 17.86 18.38 17.52 18.03 615,391 +0.41(+2.33%)
Jul 11, 2024 17.39 18.53 17.19 17.62 938,092 +0.41(+2.38%)
Jul 10, 2024 16.19 17.85 15.69 17.21 967,377 +1.10(+6.83%)
Jul 09, 2024 14.99 16.73 14.60 16.11 2,480,288 +1.12(+7.47%)
Jul 08, 2024 15.22 15.99 14.83 14.99 1,819,660 -0.06(-0.40%)
Jul 05, 2024 16.00 16.18 15.01 15.05 1,697,104 -1.92(-11.31%)
Jul 03, 2024 16.71 17.70 16.59 16.97 967,847 +0.16(+0.95%)
Jul 02, 2024 16.72 17.18 16.28 16.81 1,013,932 -0.64(-3.67%)
Jul 01, 2024 17.60 18.21 16.94 17.45 815,478 -0.19(-1.08%)
Jun 28, 2024 17.33 18.48 17.13 17.64 970,761 +0.35(+2.02%)
Jun 27, 2024 17.73 18.08 16.83 17.29 1,279,616 -0.66(-3.68%)
Jun 26, 2024 19.52 19.80 17.79 17.95 1,551,930 -1.65(-8.42%)
Jun 25, 2024 20.21 20.25 19.18 19.60 642,469 -0.77(-3.78%)
Jun 24, 2024 20.43 20.63 19.81 20.37 440,960 -0.12(-0.59%)
Jun 21, 2024 20.51 21.18 20.20 20.49 1,333,922 -0.10(-0.49%)
Jun 20, 2024 19.00 20.69 18.57 20.59 1,035,687 +1.45(+7.58%)
Jun 18, 2024 18.65 19.65 18.60 19.14 589,149 +0.21(+1.11%)
Jun 17, 2024 20.25 20.66 18.78 18.93 1,205,293 -1.67(-8.11%)
Jun 14, 2024 21.50 21.84 20.23 20.60 897,506 -1.46(-6.62%)
Jun 13, 2024 22.90 23.06 21.60 22.06 655,590 -0.94(-4.09%)
Jun 12, 2024 23.46 23.83 22.78 23.00 777,902 +0.31(+1.37%)
Jun 11, 2024 22.34 22.72 21.72 22.69 551,445 +0.31(+1.39%)
Jun 10, 2024 21.58 22.58 21.50 22.38 592,984 -0.14(-0.62%)
Jun 07, 2024 22.54 23.45 22.37 22.52 524,343 -0.65(-2.81%)
Jun 06, 2024 22.95 23.33 22.02 23.17 725,501 -0.46(-1.95%)
Jun 05, 2024 23.35 23.85 22.64 23.63 577,725 +0.28(+1.20%)
Jun 04, 2024 23.35 23.95 22.91 23.35 487,450 -0.00(-0.02%)
Jun 03, 2024 24.00 24.38 22.49 23.36 1,156,116 -0.61(-2.53%)
May 31, 2024 24.81 24.99 23.18 23.96 808,337 -0.85(-3.43%)
May 30, 2024 26.35 26.74 24.55 24.81 1,083,975 -1.88(-7.04%)
May 29, 2024 27.75 27.78 26.31 26.69 709,995 -1.80(-6.32%)
May 28, 2024 31.15 31.15 28.24 28.49 669,671 -2.21(-7.20%)
May 24, 2024 30.96 31.31 30.30 30.70 439,497 +0.21(+0.69%)
May 23, 2024 32.00 32.05 30.13 30.49 617,813 -0.96(-3.05%)
May 22, 2024 29.53 32.48 28.97 31.45 1,161,963 +1.75(+5.90%)
May 21, 2024 29.75 30.27 29.24 29.70 400,258 -0.53(-1.76%)
May 20, 2024 28.13 30.28 27.53 30.23 1,058,245 +2.26(+8.10%)
May 17, 2024 28.05 28.98 27.07 27.97 1,035,444 -0.11(-0.39%)
May 16, 2024 33.01 33.91 27.30 28.07 2,048,977 -3.58(-11.32%)
May 15, 2024 34.45 34.59 31.41 31.66 1,324,433 -2.04(-6.05%)
May 14, 2024 33.70 36.50 32.60 33.69 1,062,668 -0.74(-2.14%)
May 13, 2024 32.48 35.07 32.34 34.43 1,026,866 +2.80(+8.84%)
May 10, 2024 32.24 32.68 30.78 31.64 474,540 -0.21(-0.65%)
May 09, 2024 30.14 32.39 30.13 31.84 594,178 +0.85(+2.73%)
May 08, 2024 31.01 32.09 30.42 31.00 455,059 -0.32(-1.04%)
May 07, 2024 29.83 31.77 29.61 31.32 581,847 +1.77(+6.00%)
May 06, 2024 30.83 31.79 29.14 29.55 915,661 -1.06(-3.47%)
May 03, 2024 33.09 33.88 29.16 30.61 1,132,146 -2.44(-7.39%)
May 02, 2024 32.18 34.58 31.80 33.05 956,712 +0.88(+2.72%)
May 01, 2024 33.86 34.45 31.76 32.18 856,839 -1.68(-4.97%)
Apr 30, 2024 37.21 37.94 33.47 33.86 1,409,900 -4.09(-10.77%)
Apr 29, 2024 36.42 39.43 33.77 37.95 1,908,918 +1.70(+4.70%)
Apr 26, 2024 34.47 39.46 33.71 36.24 4,619,785 +2.10(+6.14%)
Apr 25, 2024 28.04 34.45 27.47 34.15 3,369,348 +4.86(+16.61%)
Apr 24, 2024 30.13 34.45 26.05 29.28 12,382,283 +7.90(+36.97%)
Apr 23, 2024 20.72 21.74 20.67 21.38 531,311 +0.18(+0.84%)
Apr 22, 2024 19.77 22.20 19.45 21.20 1,106,594 +1.53(+7.75%)
Apr 19, 2024 19.19 19.99 19.19 19.68 850,402 +0.24(+1.22%)
Apr 18, 2024 20.42 20.92 18.89 19.44 601,363 -0.70(-3.47%)
Apr 17, 2024 20.65 21.13 20.02 20.14 285,974 -0.45(-2.20%)
Apr 16, 2024 19.51 20.75 19.51 20.59 406,274 +0.59(+2.95%)
Apr 15, 2024 21.07 21.21 19.51 20.00 637,929 -0.94(-4.47%)
Apr 12, 2024 22.13 22.28 20.06 20.94 893,135 -1.64(-7.28%)
Apr 11, 2024 22.29 23.58 21.75 22.58 624,151 +0.24(+1.06%)
Apr 10, 2024 22.64 22.85 21.62 22.34 655,792 -0.79(-3.40%)
Apr 09, 2024 25.59 25.83 22.82 23.13 1,217,442 -2.83(-10.88%)
Apr 08, 2024 23.42 26.88 22.93 25.96 1,714,375 +2.94(+12.79%)
Apr 05, 2024 22.79 23.66 22.19 23.01 494,006 +0.27(+1.17%)
Apr 04, 2024 22.70 23.74 22.15 22.75 679,727 +0.15(+0.65%)
Apr 03, 2024 22.74 24.04 21.50 22.60 1,799,678 +0.48(+2.18%)
Apr 02, 2024 21.66 22.51 21.28 22.12 671,074 +0.00(+0.00%)
Apr 01, 2024 20.97 22.20 20.54 22.12 978,344 +1.28(+6.14%)
Mar 28, 2024 19.95 21.52 19.05 20.84 1,833,644 +2.17(+11.60%)
Mar 27, 2024 17.57 18.84 17.57 18.67 672,117 +1.20(+6.87%)
Mar 26, 2024 18.90 18.90 17.47 17.47 627,238 -1.24(-6.63%)
Mar 25, 2024 19.19 19.52 18.35 18.71 548,966 -0.47(-2.46%)
Mar 22, 2024 21.23 21.36 18.84 19.18 1,112,929 -1.37(-6.66%)
Mar 21, 2024 20.01 20.85 19.19 20.55 836,706 +0.54(+2.71%)
Mar 20, 2024 18.21 20.16 17.73 20.01 1,215,869 +2.08(+11.58%)
Mar 19, 2024 16.50 18.04 16.07 17.93 1,165,873 +1.04(+6.18%)
Mar 18, 2024 15.37 17.02 14.86 16.89 2,985,266 -0.41(-2.39%)
Mar 15, 2024 17.41 17.92 16.48 17.30 2,094,891 +0.02(+0.11%)
Mar 14, 2024 18.89 19.00 17.06 17.29 1,541,492 -1.71(-9.02%)
Mar 13, 2024 19.43 20.08 18.86 19.00 858,451 -0.79(-3.98%)
Mar 12, 2024 20.38 21.03 19.52 19.79 870,421 -0.58(-2.85%)
Mar 11, 2024 22.44 23.78 20.35 20.37 1,331,170 -2.52(-11.01%)
Mar 08, 2024 21.72 25.37 21.72 22.89 1,826,177 +1.22(+5.63%)
Mar 07, 2024 23.58 23.78 20.43 21.67 1,875,906 -1.08(-4.74%)
Mar 06, 2024 20.93 23.41 20.44 22.74 2,187,416 +2.48(+12.26%)
Mar 05, 2024 19.49 22.14 19.34 20.26 1,777,875 +0.19(+0.96%)
Mar 04, 2024 16.18 21.41 15.99 20.07 4,017,393 +3.85(+23.78%)
Mar 01, 2024 15.51 16.57 14.34 16.21 3,587,841 -1.43(-8.10%)
Feb 29, 2024 18.77 18.77 17.47 17.64 2,615,031 -0.69(-3.78%)
Feb 28, 2024 16.48 18.65 16.03 18.34 1,949,989 +1.86(+11.27%)
Feb 27, 2024 15.65 16.58 15.17 16.48 1,138,678 +1.15(+7.54%)
Feb 26, 2024 15.14 16.41 14.44 15.32 1,652,169 +0.24(+1.60%)
Feb 23, 2024 15.67 15.94 14.53 15.08 1,844,898 -0.85(-5.32%)
Feb 22, 2024 17.95 19.14 15.69 15.93 4,500,822 +1.30(+8.88%)
Feb 21, 2024 15.18 15.45 13.92 14.63 1,618,352 -0.77(-5.00%)
Feb 20, 2024 17.25 17.26 15.07 15.40 1,843,709 -1.30(-7.81%)
Feb 16, 2024 17.00 17.23 16.36 16.70 1,371,752 -0.31(-1.84%)
Feb 15, 2024 18.19 18.37 16.06 17.02 2,858,431 -1.38(-7.51%)
Feb 14, 2024 18.43 18.81 18.11 18.40 596,291 +0.37(+2.06%)
Feb 13, 2024 19.40 19.40 17.94 18.03 992,532 -2.03(-10.12%)
Feb 12, 2024 17.49 20.11 17.49 20.06 1,252,680 +2.20(+12.35%)
Feb 09, 2024 17.56 18.12 17.35 17.85 673,544 +0.38(+2.20%)
Feb 08, 2024 17.52 18.11 17.22 17.47 626,114 -0.18(-1.04%)
Feb 07, 2024 18.29 18.49 16.47 17.65 1,504,766 -0.78(-4.23%)
Feb 06, 2024 17.70 18.86 17.67 18.43 899,363 +0.35(+1.92%)
Feb 05, 2024 19.31 19.40 18.05 18.09 991,817 -1.44(-7.39%)
Feb 02, 2024 20.91 20.91 19.33 19.53 1,127,978 -1.55(-7.35%)
Feb 01, 2024 22.59 22.94 20.74 21.08 1,073,072 -1.46(-6.49%)
Jan 31, 2024 24.50 27.91 22.29 22.54 2,069,449 -1.89(-7.72%)
Jan 30, 2024 22.62 25.00 22.14 24.43 1,677,885 +1.10(+4.70%)
Jan 29, 2024 18.97 23.56 18.47 23.33 1,830,286 +4.22(+22.09%)
Jan 26, 2024 19.83 19.99 19.05 19.11 608,520 -0.41(-2.10%)
Jan 25, 2024 19.54 19.92 19.36 19.52 328,710 +0.05(+0.25%)
Jan 24, 2024 19.98 20.65 19.34 19.47 512,064 -0.31(-1.56%)
Jan 23, 2024 18.56 19.88 18.53 19.78 961,357 +0.84(+4.42%)
Jan 22, 2024 18.03 19.70 17.41 18.94 2,314,765 -0.48(-2.48%)
Jan 19, 2024 20.60 21.01 19.03 19.42 1,570,822 -1.22(-5.92%)
Jan 18, 2024 21.31 21.39 20.26 20.65 873,724 -0.57(-2.68%)
Jan 17, 2024 21.88 21.89 20.71 21.21 723,928 -1.07(-4.79%)
Jan 16, 2024 22.05 22.34 21.32 22.28 605,946 -0.02(-0.09%)
Jan 12, 2024 22.72 23.96 21.68 22.30 1,312,125 +0.34(+1.53%)
Jan 11, 2024 22.86 22.92 21.46 21.96 756,795 -0.37(-1.64%)
Jan 10, 2024 21.20 23.33 21.17 22.33 908,768 +0.77(+3.57%)
Jan 09, 2024 21.54 21.87 21.04 21.56 601,317 +0.00(+0.00%)
Jan 08, 2024 21.66 22.06 20.85 21.56 728,323 +0.13(+0.63%)
Jan 05, 2024 20.70 22.20 20.70 21.42 921,459 +0.37(+1.74%)
Jan 04, 2024 21.73 22.07 20.90 21.06 890,951 -0.88(-3.99%)
Jan 03, 2024 23.00 23.35 21.48 21.94 1,091,027 -1.24(-5.36%)
Jan 02, 2024 20.14 24.21 19.93 23.18 2,239,994 +2.97(+14.72%)
Dec 29, 2023 20.19 20.70 19.34 20.20 896,783 +0.27(+1.35%)
Dec 28, 2023 20.12 20.85 19.30 19.93 1,170,103 +0.21(+1.07%)
Dec 27, 2023 18.98 19.78 18.26 19.72 1,591,781 +1.13(+6.06%)
Dec 26, 2023 19.30 19.46 18.20 18.60 1,388,498 -0.76(-3.93%)
Dec 22, 2023 20.52 21.08 18.94 19.36 1,718,373 -1.16(-5.63%)
Dec 21, 2023 19.84 20.55 19.29 20.51 1,668,202 +1.24(+6.44%)
Dec 20, 2023 21.09 21.09 19.04 19.27 1,612,874 -0.73(-3.66%)
Dec 19, 2023 22.53 22.90 19.93 20.00 1,730,119 -0.65(-3.17%)
Dec 18, 2023 19.58 22.30 19.58 20.65 1,556,686 +0.97(+4.94%)
Dec 15, 2023 20.23 20.47 18.86 19.68 3,207,337 +0.01(+0.05%)
Dec 14, 2023 20.95 22.89 18.94 19.67 3,093,132 -1.12(-5.37%)
Dec 13, 2023 21.90 23.10 16.26 20.79 4,882,612 -1.33(-6.03%)
Dec 12, 2023 24.53 24.53 22.05 22.12 1,399,873 -2.41(-9.83%)
Dec 11, 2023 24.32 25.27 23.45 24.53 807,152 +0.20(+0.83%)
Dec 08, 2023 23.46 25.31 23.01 24.33 912,172 +0.61(+2.56%)
Dec 07, 2023 21.46 25.50 21.20 23.73 1,685,285 +2.26(+10.54%)
Dec 06, 2023 21.00 22.37 20.75 21.46 683,894 +1.00(+4.89%)
Dec 05, 2023 22.15 22.55 20.44 20.46 966,083 -1.80(-8.08%)
Dec 04, 2023 19.30 23.93 19.30 22.26 1,986,956 +2.87(+14.79%)
Dec 01, 2023 17.36 19.46 16.95 19.39 1,729,051 +1.68(+9.51%)
Nov 30, 2023 17.52 19.25 17.46 17.71 1,818,320 +0.16(+0.93%)
Nov 29, 2023 17.35 18.90 16.84 17.55 1,195,652 +0.32(+1.84%)
Nov 28, 2023 17.95 18.63 16.61 17.23 2,426,669 -1.22(-6.63%)
Nov 27, 2023 20.13 20.55 17.62 18.45 2,503,543 -1.71(-8.50%)
Nov 24, 2023 21.73 21.96 19.97 20.16 766,507 -1.78(-8.11%)
Nov 22, 2023 22.91 23.07 20.91 21.94 1,269,766 -1.04(-4.52%)
Nov 21, 2023 23.67 24.22 22.94 22.98 783,951 -1.01(-4.21%)
Nov 20, 2023 21.17 24.22 20.92 23.99 1,727,062 +2.95(+13.99%)
Nov 17, 2023 19.71 22.03 19.68 21.05 1,551,262 +0.80(+3.95%)
Nov 16, 2023 22.06 22.36 19.79 20.25 1,726,191 -2.06(-9.23%)
Nov 15, 2023 22.28 23.17 21.03 22.31 1,487,160 +0.07(+0.33%)
Nov 14, 2023 20.77 22.88 20.44 22.24 2,361,992 +2.01(+9.95%)
Nov 13, 2023 23.53 23.53 15.30 20.22 8,987,919 -3.30(-14.02%)
Nov 10, 2023 27.47 27.79 23.51 23.52 2,323,291 -4.11(-14.87%)
Nov 09, 2023 28.96 29.68 27.46 27.63 1,095,116 -0.46(-1.64%)
Nov 08, 2023 29.22 30.77 24.81 28.09 3,158,399 -3.87(-12.10%)
Nov 07, 2023 30.27 33.16 28.94 31.96 1,989,704 +2.06(+6.88%)
Nov 06, 2023 38.24 38.24 29.49 29.90 1,562,209 -8.29(-21.70%)
Nov 03, 2023 36.81 39.05 36.66 38.19 328,592 +1.96(+5.40%)
Nov 02, 2023 34.40 36.83 34.40 36.23 356,778 +2.77(+8.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.