Skip to main content

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 (%)
Mar 28, 2024 20.27 21.86 19.35 21.17 1,804,944 +2.20(+11.60%)
Mar 27, 2024 17.85 19.14 17.85 18.97 661,599 +1.22(+6.87%)
Mar 26, 2024 19.20 19.20 17.75 17.75 617,423 -1.26(-6.63%)
Mar 25, 2024 19.50 19.83 18.64 19.01 540,375 -0.48(-2.46%)
Mar 22, 2024 21.57 21.70 19.14 19.49 1,095,513 -1.39(-6.66%)
Mar 21, 2024 20.33 21.18 19.50 20.88 823,612 +0.55(+2.71%)
Mar 20, 2024 18.50 20.48 18.01 20.33 1,196,842 +2.11(+11.58%)
Mar 19, 2024 16.76 18.33 16.33 18.22 1,147,628 +1.06(+6.18%)
Mar 18, 2024 15.61 17.29 15.10 17.16 2,938,549 -0.42(-2.39%)
Mar 15, 2024 17.69 18.20 16.74 17.58 2,062,108 +0.02(+0.11%)
Mar 14, 2024 19.19 19.30 17.33 17.56 1,517,369 -1.74(-9.02%)
Mar 13, 2024 19.74 20.40 19.16 19.30 845,017 -0.80(-3.98%)
Mar 12, 2024 20.70 21.36 19.83 20.10 856,800 -0.59(-2.85%)
Mar 11, 2024 22.80 24.15 20.67 20.69 1,310,338 -2.56(-11.01%)
Mar 08, 2024 22.07 25.77 22.07 23.25 1,797,599 +1.24(+5.63%)
Mar 07, 2024 23.96 24.16 20.76 22.01 1,846,549 -1.10(-4.74%)
Mar 06, 2024 21.27 23.78 20.77 23.11 2,153,184 +2.52(+12.26%)
Mar 05, 2024 19.80 22.49 19.64 20.58 1,750,052 +0.20(+0.96%)
Mar 04, 2024 16.44 21.75 16.24 20.39 3,954,523 +3.92(+23.78%)
Mar 01, 2024 15.75 16.84 14.57 16.47 3,531,694 -1.45(-8.10%)
Feb 29, 2024 19.07 19.07 17.75 17.92 2,574,108 -0.70(-3.78%)
Feb 28, 2024 16.74 18.95 16.28 18.63 1,919,473 +1.89(+11.27%)
Feb 27, 2024 15.90 16.85 15.41 16.74 1,120,858 +1.17(+7.54%)
Feb 26, 2024 15.38 16.67 14.67 15.57 1,626,314 +0.24(+1.60%)
Feb 23, 2024 15.92 16.19 14.76 15.32 1,816,027 -0.86(-5.32%)
Feb 22, 2024 18.24 19.45 15.94 16.18 4,430,387 +1.32(+8.88%)
Feb 21, 2024 15.42 15.69 14.14 14.86 1,593,025 -0.78(-5.00%)
Feb 20, 2024 17.52 17.53 15.31 15.64 1,814,856 -1.32(-7.81%)
Feb 16, 2024 17.27 17.50 16.62 16.97 1,350,285 -0.32(-1.84%)
Feb 15, 2024 18.48 18.67 16.32 17.29 2,813,698 -1.40(-7.51%)
Feb 14, 2024 18.72 19.11 18.40 18.69 586,959 +0.38(+2.06%)
Feb 13, 2024 19.71 19.71 18.23 18.31 976,999 -2.06(-10.12%)
Feb 12, 2024 17.77 20.43 17.77 20.38 1,233,076 +2.24(+12.34%)
Feb 09, 2024 17.83 18.41 17.63 18.14 663,003 +0.39(+2.20%)
Feb 08, 2024 17.80 18.40 17.49 17.75 616,315 -0.19(-1.04%)
Feb 07, 2024 18.58 18.78 16.73 17.93 1,481,217 -0.79(-4.23%)
Feb 06, 2024 17.98 19.15 17.95 18.72 885,289 +0.35(+1.92%)
Feb 05, 2024 19.61 19.71 18.33 18.37 976,295 -1.47(-7.39%)
Feb 02, 2024 21.24 21.24 19.63 19.84 1,110,325 -1.57(-7.35%)
Feb 01, 2024 22.95 23.31 21.07 21.41 1,056,279 -1.49(-6.49%)
Jan 31, 2024 24.88 28.36 22.65 22.90 2,037,063 -1.92(-7.72%)
Jan 30, 2024 22.98 25.39 22.49 24.82 1,651,627 +1.11(+4.70%)
Jan 29, 2024 19.27 23.94 18.76 23.70 1,801,643 +4.29(+22.09%)
Jan 26, 2024 20.14 20.31 19.35 19.41 598,997 -0.42(-2.10%)
Jan 25, 2024 19.85 20.24 19.66 19.83 323,566 +0.05(+0.25%)
Jan 24, 2024 20.30 20.98 19.64 19.78 504,051 -0.31(-1.56%)
Jan 23, 2024 18.85 20.19 18.82 20.09 946,312 +0.85(+4.42%)
Jan 22, 2024 18.31 20.02 17.69 19.24 2,278,540 -0.49(-2.48%)
Jan 19, 2024 20.92 21.35 19.33 19.73 1,546,239 -1.24(-5.92%)
Jan 18, 2024 21.65 21.73 20.58 20.97 860,050 -0.58(-2.68%)
Jan 17, 2024 22.23 22.23 21.04 21.55 712,599 -1.09(-4.80%)
Jan 16, 2024 22.40 22.69 21.66 22.64 596,463 -0.02(-0.09%)
Jan 12, 2024 23.09 24.34 22.03 22.66 1,291,591 +0.34(+1.53%)
Jan 11, 2024 23.22 23.28 21.80 22.31 744,952 -0.37(-1.64%)
Jan 10, 2024 21.54 23.70 21.51 22.68 894,547 +0.78(+3.57%)
Jan 09, 2024 21.88 22.22 21.37 21.90 591,907 +0.00(+0.00%)
Jan 08, 2024 22.00 22.41 21.18 21.90 716,925 +0.14(+0.63%)
Jan 05, 2024 21.03 22.56 21.03 21.77 907,039 +0.37(+1.74%)
Jan 04, 2024 22.08 22.42 21.23 21.39 877,008 -0.89(-3.99%)
Jan 03, 2024 23.37 23.72 21.82 22.28 1,073,953 -1.26(-5.36%)
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.