B. Riley Financl (NQ: RILY )

44.75 +0.13 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 44.69 44.90 43.69 44.75 143,249 +0.13(+0.29%)
Jan 26, 2023 43.89 44.69 43.46 44.62 178,559 +1.28(+2.95%)
Jan 25, 2023 42.58 43.44 41.93 43.34 127,001 +0.40(+0.93%)
Jan 24, 2023 42.50 43.51 42.08 42.94 219,399 +0.33(+0.77%)
Jan 23, 2023 41.51 42.98 41.04 42.61 350,788 +1.51(+3.67%)
Jan 20, 2023 39.71 41.28 39.40 41.10 415,941 +1.89(+4.82%)
Jan 19, 2023 39.70 40.60 39.21 39.21 319,504 -0.96(-2.39%)
Jan 18, 2023 41.60 42.34 39.91 40.17 289,232 -0.82(-2.00%)
Jan 17, 2023 40.14 40.99 39.85 40.99 241,939 +0.85(+2.12%)
Jan 13, 2023 39.26 40.20 39.04 40.14 245,951 +0.35(+0.88%)
Jan 12, 2023 39.45 39.95 38.76 39.79 266,234 +0.59(+1.51%)
Jan 11, 2023 38.25 39.99 38.16 39.20 407,931 +1.35(+3.57%)
Jan 10, 2023 37.81 38.46 37.00 37.85 318,446 +0.62(+1.67%)
Jan 09, 2023 36.19 37.59 35.89 37.23 329,458 +1.45(+4.05%)
Jan 06, 2023 34.52 35.81 34.02 35.78 274,998 +1.45(+4.22%)
Jan 05, 2023 36.00 36.00 34.07 34.33 426,909 -1.85(-5.11%)
Jan 04, 2023 34.68 36.45 34.67 36.18 399,117 +1.99(+5.82%)
Jan 03, 2023 34.84 35.44 33.50 34.19 286,597 -0.01(-0.03%)
Dec 30, 2022 34.31 35.57 33.59 34.20 645,825 -0.15(-0.44%)
Dec 29, 2022 32.31 34.43 32.31 34.35 607,889 +2.36(+7.38%)
Dec 28, 2022 32.00 32.61 30.75 31.99 557,411 -0.22(-0.68%)
Dec 27, 2022 31.72 33.70 31.06 32.21 702,074 +0.33(+1.04%)
Dec 23, 2022 33.05 33.40 31.81 31.88 550,859 -1.38(-4.13%)
Dec 22, 2022 35.00 35.22 31.60 33.26 1,234,771 -2.22(-6.27%)
Dec 21, 2022 39.22 39.79 35.27 35.48 919,714 -3.34(-8.60%)
Dec 20, 2022 38.89 40.39 38.55 38.82 387,459 +0.11(+0.28%)
Dec 19, 2022 40.40 40.40 38.27 38.71 396,870 -1.22(-3.06%)
Dec 16, 2022 40.81 41.68 39.65 39.93 1,077,833 -1.63(-3.92%)
Dec 15, 2022 41.50 41.82 39.65 41.56 446,989 -0.34(-0.81%)
Dec 14, 2022 43.08 44.19 41.35 41.90 528,760 -1.33(-3.08%)
Dec 13, 2022 44.29 45.27 42.94 43.23 735,625 +0.44(+1.03%)
Dec 12, 2022 43.11 43.54 42.29 42.79 191,288 -0.47(-1.09%)
Dec 09, 2022 43.53 44.00 43.03 43.26 136,114 -0.39(-0.89%)
Dec 08, 2022 43.90 44.93 43.38 43.65 264,470 -0.12(-0.27%)
Dec 07, 2022 41.84 43.80 41.28 43.77 323,072 +1.86(+4.44%)
Dec 06, 2022 43.29 43.29 40.94 41.91 327,245 -1.09(-2.53%)
Dec 05, 2022 45.45 45.50 42.76 43.00 300,764 -2.96(-6.44%)
Dec 02, 2022 44.22 46.00 43.28 45.96 172,514 +1.01(+2.25%)
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%)
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.