B. Riley Financl (NQ: RILY )

45.42 +0.47 (+1.05%)
Streaming Delayed Price Updated: 2:05 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 44.63 44.97 43.48 44.95 205,263 +1.03(+2.35%)
Nov 30, 2022 43.32 44.03 41.86 43.92 224,720 +0.67(+1.55%)
Nov 29, 2022 43.19 44.06 43.06 43.25 122,537 +0.31(+0.72%)
Nov 28, 2022 43.97 44.41 42.37 42.94 177,798 -1.63(-3.66%)
Nov 25, 2022 44.53 45.39 44.10 44.57 75,475 -0.03(-0.07%)
Nov 23, 2022 44.05 44.90 44.00 44.60 130,943 +0.27(+0.61%)
Nov 22, 2022 41.03 44.40 40.98 44.33 182,365 +3.29(+8.02%)
Nov 21, 2022 41.29 41.70 40.25 41.04 173,754 -0.75(-1.79%)
Nov 18, 2022 42.38 42.98 41.24 41.79 214,802 +0.08(+0.19%)
Nov 17, 2022 41.47 42.35 41.17 41.71 173,458 -0.66(-1.56%)
Nov 16, 2022 44.00 44.27 41.89 42.37 262,606 -2.18(-4.89%)
Nov 15, 2022 44.76 45.90 44.46 44.55 215,534 +0.49(+1.11%)
Nov 14, 2022 44.21 44.97 43.01 44.06 240,652 -0.34(-0.77%)
Nov 11, 2022 42.64 44.49 41.58 44.40 367,589 +1.84(+4.32%)
Nov 10, 2022 41.22 42.61 40.94 42.56 353,461 +3.17(+8.04%)
Nov 09, 2022 42.09 42.30 39.33 39.39 480,007 -3.26(-7.64%)
Nov 08, 2022 44.06 44.06 42.50 42.65 255,211 -1.43(-3.24%)
Nov 07, 2022 42.85 44.08 40.70 44.08 487,929 +1.43(+3.35%)
Nov 04, 2022 42.15 42.90 38.76 42.65 912,002 +5.37(+14.40%)
Nov 03, 2022 38.41 38.52 36.05 37.28 717,856 -1.82(-4.65%)
Nov 02, 2022 40.41 39.10 442,251 -1.32(-3.27%)
Nov 01, 2022 40.22 41.08 39.98 40.42 204,938 +0.64(+1.60%)
Oct 31, 2022 38.66 40.58 38.66 39.78 292,844 +0.72(+1.85%)
Oct 28, 2022 39.91 40.24 38.14 39.06 644,252 -0.58(-1.46%)
Oct 27, 2022 46.75 46.94 38.75 39.64 966,514 -6.17(-13.47%)
Oct 26, 2022 45.53 47.40 45.14 45.81 218,071 +0.51(+1.12%)
Oct 25, 2022 43.86 45.86 43.82 45.30 229,844 +1.53(+3.49%)
Oct 24, 2022 43.03 44.01 42.57 43.77 176,160 +1.23(+2.90%)
Oct 21, 2022 41.41 42.58 40.45 42.54 173,376 +1.28(+3.11%)
Oct 20, 2022 41.95 42.72 40.97 41.26 161,454 -0.91(-2.16%)
Oct 19, 2022 41.30 42.30 40.91 42.17 158,534 +0.99(+2.40%)
Oct 18, 2022 41.56 42.19 40.66 41.18 204,078 +0.61(+1.49%)
Oct 17, 2022 40.91 41.71 40.16 40.58 226,222 +0.62(+1.54%)
Oct 14, 2022 42.34 42.99 39.95 39.96 199,924 -2.27(-5.37%)
Oct 13, 2022 39.92 42.40 38.60 42.23 289,608 +1.29(+3.15%)
Oct 12, 2022 42.05 42.05 40.86 40.94 291,745 -0.90(-2.15%)
Oct 11, 2022 42.89 43.35 41.72 41.84 344,892 -1.42(-3.28%)
Oct 10, 2022 43.25 44.12 42.98 43.26 137,012 -0.04(-0.09%)
Oct 07, 2022 44.35 44.49 43.03 43.29 174,262 -1.56(-3.49%)
Oct 06, 2022 45.80 46.42 44.70 44.86 103,042 -0.94(-2.05%)
Oct 05, 2022 44.74 46.09 44.55 45.80 184,409 +0.16(+0.34%)
Oct 04, 2022 45.65 47.53 45.33 45.64 301,887 +1.06(+2.37%)
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.