B. Riley Financl (NQ: RILY )

49.56 -0.77 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 49.85 49.85 48.01 49.56 229,938 -0.77(-1.53%)
May 23, 2022 50.95 51.18 49.00 50.33 216,800 -0.08(-0.16%)
May 20, 2022 52.39 52.91 48.80 50.41 355,922 -0.96(-1.87%)
May 19, 2022 49.21 52.44 49.21 51.37 362,149 +1.52(+3.05%)
May 18, 2022 51.01 52.16 49.16 49.85 317,951 -2.13(-4.10%)
May 17, 2022 50.29 51.99 49.05 51.98 342,986 +2.65(+5.37%)
May 16, 2022 48.76 50.72 48.54 49.33 323,799 +1.01(+2.09%)
May 13, 2022 48.45 48.97 47.29 48.32 394,141 +1.27(+2.70%)
May 12, 2022 45.52 47.24 44.30 47.05 387,568 +1.26(+2.75%)
May 11, 2022 47.22 48.50 45.45 45.79 276,594 -1.60(-3.38%)
May 10, 2022 48.98 49.30 45.34 47.39 654,087 -1.55(-3.17%)
May 09, 2022 49.97 51.18 48.58 48.94 405,258 -2.08(-4.08%)
May 06, 2022 51.06 51.35 49.53 51.02 357,149 -0.37(-0.72%)
May 05, 2022 53.29 53.60 50.08 51.39 311,413 -2.28(-4.25%)
May 04, 2022 51.72 54.11 49.85 53.67 477,748 +2.81(+5.52%)
May 03, 2022 48.02 51.18 47.25 50.86 541,095 +2.60(+5.39%)
May 02, 2022 45.53 48.28 45.34 48.26 792,551 +3.10(+6.86%)
Apr 29, 2022 51.98 52.26 45.04 45.16 1,428,495 -8.49(-15.82%)
Apr 28, 2022 54.10 54.54 51.22 53.65 401,687 +0.39(+0.73%)
Apr 27, 2022 53.50 55.46 52.68 53.26 244,201 -0.06(-0.11%)
Apr 26, 2022 56.17 56.82 53.26 53.32 360,255 -3.72(-6.52%)
Apr 25, 2022 56.27 57.10 55.12 57.04 262,297 -0.05(-0.09%)
Apr 22, 2022 58.91 59.46 56.28 57.09 277,800 -2.27(-3.82%)
Apr 21, 2022 61.65 62.02 58.33 59.36 199,232 -2.00(-3.26%)
Apr 20, 2022 63.55 63.72 60.14 61.36 403,751 -0.71(-1.14%)
Apr 19, 2022 59.60 63.62 59.50 62.07 598,821 +2.62(+4.41%)
Apr 18, 2022 57.00 59.50 56.92 59.45 316,305 +2.53(+4.44%)
Apr 14, 2022 58.14 58.26 56.38 56.92 162,805 -0.43(-0.75%)
Apr 13, 2022 56.89 57.66 55.78 57.35 221,122 +0.87(+1.54%)
Apr 12, 2022 58.83 59.09 56.29 56.48 315,581 -1.37(-2.37%)
Apr 11, 2022 58.05 59.52 57.20 57.85 297,966 -0.54(-0.92%)
Apr 08, 2022 61.15 61.42 58.18 58.39 300,358 -2.95(-4.81%)
Apr 07, 2022 61.49 62.15 58.78 61.34 366,269 -0.73(-1.18%)
Apr 06, 2022 66.83 66.83 61.94 62.07 364,032 -5.67(-8.37%)
Apr 05, 2022 69.95 70.17 67.38 67.74 169,405 -2.31(-3.30%)
Apr 04, 2022 70.01 71.06 69.57 70.05 158,028 +0.48(+0.69%)
Apr 01, 2022 70.00 71.00 68.88 69.57 128,731 -0.39(-0.56%)
Mar 31, 2022 71.03 71.52 69.30 69.96 204,879 -1.07(-1.51%)
Mar 30, 2022 72.32 72.49 70.94 71.03 90,360 -1.15(-1.59%)
Mar 29, 2022 71.04 73.10 71.00 72.18 187,664 +2.17(+3.10%)
Mar 28, 2022 70.62 70.78 68.44 70.01 141,532 -0.57(-0.81%)
Mar 25, 2022 70.55 70.91 69.87 70.58 159,904 +0.29(+0.41%)
Mar 24, 2022 68.76 70.43 67.40 70.29 124,223 +1.75(+2.55%)
Mar 23, 2022 69.76 69.83 68.27 68.54 120,442 -1.90(-2.70%)
Mar 22, 2022 70.09 71.31 69.78 70.44 125,447 +1.22(+1.76%)
Mar 21, 2022 72.00 72.55 68.73 69.22 312,421 -2.32(-3.24%)
Mar 18, 2022 68.46 71.85 67.80 71.54 543,045 +3.06(+4.47%)
Mar 17, 2022 67.60 68.85 67.24 68.48 185,673 +0.61(+0.90%)
Mar 16, 2022 65.52 67.97 65.32 67.87 229,143 +3.20(+4.95%)
Mar 15, 2022 63.35 65.12 62.34 64.67 195,454 +1.40(+2.21%)
Mar 14, 2022 64.20 64.95 62.55 63.27 243,416 -0.15(-0.24%)
Mar 11, 2022 65.00 65.62 63.14 63.42 176,305 -0.77(-1.20%)
Mar 10, 2022 63.52 64.53 61.39 64.19 215,206 +1.35(+2.15%)
Mar 09, 2022 63.14 64.82 62.47 62.84 269,991 +1.12(+1.81%)
Mar 08, 2022 61.59 63.16 58.85 61.72 325,130 -1.32(-2.09%)
Mar 07, 2022 64.50 66.01 62.86 63.04 253,081 -1.29(-2.01%)
Mar 04, 2022 65.03 65.14 62.96 64.33 217,956 -1.69(-2.56%)
Mar 03, 2022 65.53 66.71 63.90 66.02 240,844 +0.82(+1.26%)
Mar 02, 2022 60.09 65.78 60.09 65.20 341,931 +6.13(+10.38%)
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.