Canada markets open in 8 hours 49 minutes

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
19.60-0.77 (-3.78%)
At close: 04:00PM EDT
19.48 -0.12 (-0.62%)
After hours: 07:49PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202420.2120.2519.1719.6019.60639,900
Jun 24, 202420.4320.6319.8120.3720.37441,000
Jun 21, 202420.5121.1820.2020.4920.491,333,900
Jun 20, 202419.0020.6918.5720.5920.591,035,800
Jun 18, 202418.6519.6518.6019.1419.14589,000
Jun 17, 202420.2520.6718.7818.9318.931,205,300
Jun 14, 202421.5021.8420.2320.6020.60897,500
Jun 13, 202422.9023.0621.6022.0622.06655,600
Jun 12, 202423.4623.8322.7823.0023.00777,900
Jun 11, 202422.3422.7221.7222.6922.69551,400
Jun 10, 202421.5822.5821.5022.3822.38594,100
Jun 07, 202422.5423.4522.3722.5222.52524,300
Jun 06, 202422.9523.3322.0223.1723.17725,700
Jun 05, 202423.3523.8522.6423.6323.63577,600
Jun 04, 202423.3523.9622.9123.3523.35487,500
Jun 03, 202424.0024.3822.4923.3623.361,156,100
May 31, 202424.8124.9923.1823.9623.96808,300
May 30, 202426.3526.7424.5524.8124.811,084,000
May 29, 202427.7527.7826.3126.6926.69709,800
May 28, 202431.1531.1528.2428.4928.49669,500
May 24, 202430.9631.3130.3030.7030.70439,400
May 23, 202432.0032.0530.1330.4930.49617,800
May 23, 20240.5 Dividend
May 22, 202430.0033.0029.4331.9531.451,144,000
May 21, 202430.2230.7529.7030.1729.70394,500
May 20, 202428.5830.7627.9730.7130.231,041,500
May 17, 202428.5029.4427.5028.4127.971,019,200
May 16, 202433.5334.4527.7328.5228.072,018,500
May 15, 202435.0035.1431.9132.1631.661,304,100
May 14, 202434.2437.0833.1234.2333.691,046,300
May 13, 202433.0035.6332.8534.9834.431,014,100
May 10, 202432.7533.2031.2732.1431.64467,100
May 09, 202430.6232.9030.6132.3531.84584,800
May 08, 202431.5032.6030.9131.4931.00448,500
May 07, 202430.3032.2730.0831.8231.32572,700
May 06, 202431.3232.3029.6030.0229.55901,900
May 03, 202433.6234.4229.6231.1030.611,114,400
May 02, 202432.6935.1332.3133.5833.05942,700
May 01, 202434.4035.0032.2632.6932.18843,400
Apr 30, 202437.8038.5434.0034.4033.861,388,100
Apr 29, 202437.0040.0634.3138.5537.951,879,100
Apr 26, 202435.0240.0934.2536.8236.244,547,500
Apr 25, 202428.4935.0027.9134.6934.153,319,800
Apr 24, 202430.6135.0026.4629.7529.2812,195,700
Apr 23, 202421.0522.0921.0021.7221.38523,100
Apr 22, 202420.0822.5519.7521.5421.201,089,400
Apr 19, 202419.5020.3119.5019.9919.68811,200
Apr 18, 202420.7421.2519.1919.7519.44592,000
Apr 17, 202420.9821.4720.3420.4620.14281,500
Apr 16, 202419.8221.0819.8220.9220.59400,100
Apr 15, 202421.4021.5519.8220.3220.00628,300
Apr 12, 202422.4822.6420.3821.2720.94879,100
Apr 11, 202422.6423.9522.1022.9422.58621,100
Apr 10, 202423.0023.2121.9622.7022.34645,600
Apr 09, 202426.0026.2423.1823.5023.131,198,400
Apr 08, 202423.7927.3123.3026.3725.961,690,100
Apr 05, 202423.1524.0422.5423.3823.01483,600
Apr 04, 202423.0624.1222.5023.1122.75669,100
Apr 03, 202423.1024.4221.8422.9622.601,771,600
Apr 02, 202422.0022.8721.6222.4722.12660,600
Apr 01, 202421.3022.5520.8722.4722.12963,500
Mar 28, 202420.2721.8619.3521.1720.841,804,900
Mar 27, 202417.8519.1417.8518.9718.67670,200
Mar 26, 202419.2019.2017.7517.7517.47617,400
Mar 25, 202419.5019.8318.6519.0118.71540,300
Mar 22, 202421.5721.7019.1419.4919.181,093,600
Mar 21, 202420.3321.1819.5020.8820.55826,300
Mar 20, 202418.5020.4918.0120.3320.011,197,900
Mar 19, 202416.7618.3316.3318.2217.931,147,800
Mar 18, 202415.6117.2915.1017.1616.892,938,800
Mar 15, 202417.6918.2016.7417.5817.301,968,400
Mar 14, 202419.1919.3017.3317.5617.291,518,100
Mar 13, 202419.7420.4019.1619.3019.00845,900
Mar 12, 202420.7021.3719.8320.1019.79856,600
Mar 11, 202422.8024.1520.6720.6920.371,318,400
Mar 08, 202422.0725.7722.0723.2522.891,794,800
Mar 08, 20240.5 Dividend
Mar 07, 202424.5024.7121.2322.5121.671,806,700
Mar 06, 202421.7524.3221.2423.6322.742,123,200
Mar 05, 202420.2523.0020.0921.0520.261,712,300
Mar 04, 202416.8122.2416.6120.8520.073,868,700
Mar 01, 202416.1117.2214.9016.8516.223,452,100
Feb 29, 202419.5019.5018.1518.3317.642,544,900
Feb 28, 202417.1219.3816.6519.0518.341,871,100
Feb 27, 202416.2617.2315.7617.1216.481,097,700
Feb 26, 202415.7317.0515.0015.9215.321,590,200
Feb 23, 202416.2816.5615.1015.6715.081,775,700
Feb 22, 202418.6519.8916.3016.5515.934,350,300
Feb 21, 202415.7716.0514.4615.2014.631,557,700
Feb 20, 202417.9217.9315.6616.0015.401,775,000
Feb 16, 202417.6617.9017.0017.3616.711,260,200
Feb 15, 202418.9019.0916.6917.6817.022,755,000
Feb 14, 202419.1519.5418.8219.1118.39578,400
Feb 13, 202420.1620.1618.6418.7318.03955,300
Feb 12, 202418.1720.8918.1720.8420.061,206,300
Feb 09, 202418.2418.8318.0318.5517.85648,300
Feb 08, 202418.2018.8217.8918.1517.47603,000
Feb 07, 202419.0019.2117.1118.3417.651,450,800
Feb 06, 202418.3919.5918.3519.1518.43867,100
Feb 05, 202420.0620.1618.7518.7918.09961,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...