B. Riley Financl (NQ: RILY )

21.17 +2.20 (+11.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 27.55 29.09 27.55 28.07 282,651 +0.35(+1.25%)
Apr 27, 2023 26.38 28.13 25.93 27.72 505,348 +1.53(+5.85%)
Apr 26, 2023 26.92 27.18 25.95 26.19 407,097 -0.75(-2.78%)
Apr 25, 2023 28.00 28.69 26.73 26.93 428,523 -1.66(-5.80%)
Apr 24, 2023 29.36 30.00 28.29 28.59 617,368 -0.61(-2.08%)
Apr 21, 2023 28.51 29.42 28.07 29.20 433,403 +0.70(+2.47%)
Apr 20, 2023 27.62 29.20 27.62 28.49 571,785 +0.35(+1.23%)
Apr 19, 2023 27.37 28.23 27.00 28.15 404,652 +0.51(+1.84%)
Apr 18, 2023 26.73 27.73 26.34 27.64 458,067 +1.19(+4.52%)
Apr 17, 2023 25.09 26.52 24.98 26.44 437,419 +1.52(+6.11%)
Apr 14, 2023 24.86 25.06 23.93 24.92 287,733 +0.31(+1.27%)
Apr 13, 2023 24.07 24.80 23.98 24.61 269,995 +0.73(+3.06%)
Apr 12, 2023 24.50 24.91 23.46 23.88 290,757 -0.29(-1.22%)
Apr 11, 2023 23.00 24.47 23.00 24.17 395,585 +1.19(+5.20%)
Apr 10, 2023 22.38 23.70 22.23 22.98 599,387 +0.46(+2.06%)
Apr 06, 2023 23.25 23.95 22.41 22.52 579,100 -0.70(-2.99%)
Apr 05, 2023 24.57 24.58 23.12 23.21 712,729 -1.54(-6.23%)
Apr 04, 2023 24.95 25.12 24.19 24.75 460,979 -0.12(-0.50%)
Apr 03, 2023 25.30 25.63 24.38 24.88 387,402 -0.42(-1.66%)
Mar 31, 2023 25.57 25.88 24.87 25.30 498,854 +0.00(+0.00%)
Mar 30, 2023 26.37 26.46 25.18 25.30 426,415 -0.45(-1.76%)
Mar 29, 2023 24.80 25.75 24.55 25.75 333,939 +1.35(+5.55%)
Mar 28, 2023 25.05 25.21 24.31 24.40 376,262 -0.85(-3.35%)
Mar 27, 2023 24.41 25.42 23.99 25.24 518,516 +1.22(+5.08%)
Mar 24, 2023 24.99 24.99 22.79 24.02 1,628,439 -1.55(-6.06%)
Mar 23, 2023 27.25 27.75 25.24 25.57 910,784 -1.22(-4.56%)
Mar 22, 2023 27.77 28.30 26.79 26.79 443,282 -1.19(-4.27%)
Mar 21, 2023 27.67 28.31 27.41 27.99 557,121 +1.24(+4.63%)
Mar 20, 2023 26.93 28.44 26.61 26.75 570,028 +0.21(+0.81%)
Mar 17, 2023 27.80 28.13 26.06 26.53 1,267,970 -1.75(-6.18%)
Mar 16, 2023 26.24 29.55 26.17 28.28 1,288,040 +0.73(+2.65%)
Mar 15, 2023 26.56 28.09 25.99 27.55 987,030 -0.74(-2.61%)
Mar 14, 2023 27.99 30.52 27.99 28.29 1,096,168 +1.57(+5.87%)
Mar 13, 2023 27.50 27.50 25.00 26.72 1,672,198 -1.86(-6.52%)
Mar 10, 2023 31.18 31.42 26.37 28.58 2,213,660 -3.88(-11.96%)
Mar 09, 2023 35.25 35.25 32.28 32.47 765,138 -2.54(-7.25%)
Mar 08, 2023 35.86 36.01 34.50 35.01 501,391 -0.71(-1.99%)
Mar 07, 2023 35.23 35.81 34.84 35.72 485,282 +0.82(+2.34%)
Mar 06, 2023 35.19 35.87 34.53 34.90 374,852 -0.14(-0.40%)
Mar 03, 2023 33.86 35.25 33.75 35.04 340,783 +1.52(+4.54%)
Mar 02, 2023 33.34 34.04 33.07 33.52 452,116 -0.12(-0.36%)
Mar 01, 2023 33.82 34.70 32.57 33.64 759,812 -0.92(-2.66%)
Feb 28, 2023 34.34 36.41 34.15 34.56 661,524 +0.67(+1.97%)
Feb 27, 2023 33.66 34.10 33.04 33.89 460,262 +0.86(+2.60%)
Feb 24, 2023 32.43 33.45 31.50 33.03 819,578 -0.31(-0.94%)
Feb 23, 2023 36.90 37.72 31.15 33.35 1,370,818 -2.74(-7.58%)
Feb 22, 2023 35.30 36.22 34.86 36.08 751,712 +0.78(+2.22%)
Feb 21, 2023 36.36 36.92 34.81 35.30 765,482 -2.15(-5.73%)
Feb 17, 2023 38.09 38.52 37.18 37.45 503,718 -0.70(-1.84%)
Feb 16, 2023 38.71 39.42 38.13 38.15 362,472 -1.06(-2.70%)
Feb 15, 2023 37.85 39.27 37.18 39.21 461,671 +1.42(+3.77%)
Feb 14, 2023 37.54 38.07 36.22 37.79 449,463 -0.23(-0.62%)
Feb 13, 2023 35.49 38.06 35.26 38.02 471,911 +2.59(+7.31%)
Feb 10, 2023 34.35 35.55 33.62 35.43 575,205 +1.09(+3.16%)
Feb 09, 2023 34.90 35.95 34.14 34.35 1,378,023 -0.06(-0.18%)
Feb 08, 2023 37.94 37.98 32.50 34.41 2,308,107 -3.91(-10.20%)
Feb 07, 2023 36.16 38.49 36.16 38.32 617,407 +1.83(+5.02%)
Feb 06, 2023 37.98 38.10 36.43 36.48 464,454 -1.95(-5.06%)
Feb 03, 2023 39.33 39.86 38.08 38.43 425,184 -2.03(-5.02%)
Feb 02, 2023 38.27 41.14 38.21 40.46 450,512 +2.82(+7.48%)
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.