Canada markets closed

B. Riley Financial, Inc. (RILYP)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
19.19+0.14 (+0.73%)
At close: 04:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202418.9019.2718.7619.1919.1923,300
Jun 24, 202418.2819.4918.2819.0619.0621,500
Jun 21, 202417.8018.5517.6318.2818.287,700
Jun 20, 202417.4017.8017.4017.7817.787,400
Jun 18, 202417.4817.7417.1717.1717.1720,400
Jun 17, 202418.7018.7517.0017.4717.4763,500
Jun 14, 202418.7018.7018.7018.7018.702,300
Jun 13, 202419.6019.6018.5618.5618.5610,900
Jun 12, 202419.3919.6719.1719.2619.2617,700
Jun 11, 202419.7619.7619.0519.2519.254,600
Jun 10, 202419.7219.9619.5019.9419.9410,900
Jun 07, 202419.6520.0019.5520.0020.005,200
Jun 06, 202419.9019.9019.4919.5719.5710,800
Jun 05, 202419.0019.9019.0019.8219.8223,000
Jun 04, 202419.2019.2118.8118.9818.9816,400
Jun 03, 202419.2519.7819.2519.3919.394,500
May 31, 202419.6419.7019.3719.4019.405,100
May 30, 202419.5719.6719.5019.6019.608,600
May 29, 202419.7820.0019.7519.9019.9011,000
May 28, 202420.1020.1019.7519.7519.7511,700
May 24, 202420.0020.2519.5020.2520.2511,300
May 23, 202419.7920.0019.6519.7419.744,400
May 22, 202419.9520.0019.7519.9219.927,500
May 21, 202419.7820.0019.6519.9519.9516,100
May 20, 202419.5019.7019.3719.5919.596,200
May 17, 202419.1019.5019.1019.4919.4914,400
May 16, 202419.2819.4519.0219.3019.309,300
May 15, 202419.2319.7519.0219.7119.7114,900
May 14, 202420.0020.0019.5019.7519.753,200
May 13, 202420.0020.1019.7019.9219.9216,500
May 10, 202419.7019.7319.5419.5419.541,500
May 09, 202420.1020.1019.2519.7419.748,000
May 08, 202419.5020.2519.5019.8819.888,000
May 07, 202420.1520.1519.4019.7919.797,800
May 06, 202420.4020.4020.0120.2220.224,700
May 03, 202420.4820.4919.8020.4920.4916,100
May 02, 202419.5420.2419.4520.1920.1942,800
May 01, 202419.5919.5919.0219.2519.2510,800
Apr 30, 202419.7920.0019.0219.2519.2526,200
Apr 29, 202418.9919.7518.9919.7019.7069,300
Apr 26, 202417.8018.5017.7718.1918.1921,600
Apr 25, 202417.8017.8017.4017.6017.6011,900
Apr 24, 202417.4018.0017.0017.7017.7043,200
Apr 23, 202415.8016.4415.6216.2016.2011,600
Apr 22, 202415.8016.2515.6815.7815.7810,600
Apr 19, 202416.0416.0415.7315.8615.867,900
Apr 19, 20240.43 Dividend
Apr 18, 202416.1516.3016.1016.2715.849,400
Apr 17, 202416.1016.2516.1016.1415.718,000
Apr 16, 202415.9516.2815.8516.1015.675,700
Apr 15, 202416.3416.3415.9916.0615.6417,500
Apr 12, 202416.2016.3416.0716.3315.9012,000
Apr 11, 202416.0916.3216.0816.0915.667,200
Apr 10, 202416.0216.4515.9016.0815.667,500
Apr 09, 202416.2316.4315.9015.9015.4819,100
Apr 08, 202416.2416.3015.8516.2315.8019,400
Apr 05, 202416.1116.1115.7516.1015.6711,700
Apr 04, 202415.6816.2415.6815.8115.391,900
Apr 03, 202415.9816.0715.7515.7515.3316,700
Apr 02, 202415.7216.0015.7215.8315.4111,100
Apr 01, 202415.2216.0915.2215.9015.4820,300
Mar 28, 202415.1015.3915.1015.3914.9819,600
Mar 27, 202414.8114.9014.8114.9014.516,400
Mar 26, 202415.0915.1014.8514.8814.4911,100
Mar 25, 202414.6715.1114.6714.8514.4651,400
Mar 22, 202414.6214.7914.4014.7414.3530,100
Mar 21, 202414.5014.8314.3014.4514.0729,700
Mar 20, 202414.4914.8114.0714.6014.2123,100
Mar 19, 202413.9014.5013.9014.2513.879,800
Mar 18, 202414.3014.3013.6014.0013.6344,400
Mar 15, 202414.8015.1414.8014.9514.559,300
Mar 14, 202414.9115.1514.5814.6714.289,100
Mar 13, 202415.1015.1614.9014.9114.527,900
Mar 12, 202415.4615.4914.9615.0314.648,300
Mar 11, 202415.2515.8515.0115.0514.658,700
Mar 08, 202415.4315.8014.9815.3714.9650,100
Mar 07, 202416.1316.1314.8015.0314.6338,000
Mar 06, 202415.8016.1515.6515.7915.3726,000
Mar 05, 202415.7016.0115.3015.6815.2731,900
Mar 04, 202415.1816.5015.1815.2714.8769,300
Mar 01, 202415.0115.5014.5815.2214.8217,300
Feb 29, 202415.6115.8015.1815.6015.199,100
Feb 28, 202415.7015.7915.3215.6215.2120,700
Feb 27, 202414.6615.8014.6615.5115.1025,300
Feb 26, 202414.4214.8314.4214.7814.3913,900
Feb 23, 202414.8214.8214.3014.5014.1230,900
Feb 22, 202414.7415.7514.2714.8814.4945,200
Feb 21, 202413.2713.3012.2513.2612.9171,700
Feb 20, 202415.0415.0412.9813.2112.8696,000
Feb 16, 202415.0015.2114.5814.8514.4644,000
Feb 15, 202416.5717.2014.5715.0714.6765,400
Feb 14, 202416.2816.5516.1516.3515.928,000
Feb 13, 202416.8316.9216.0016.2515.8231,800
Feb 12, 202417.0117.4016.8417.0016.5518,900
Feb 09, 202417.6017.6316.7517.1516.7010,800
Feb 08, 202417.5917.6916.8317.1116.6610,200
Feb 07, 202417.9218.0017.1217.1516.7014,400
Feb 06, 202417.8617.9117.8617.9117.431,900
Feb 05, 202417.6518.4217.6518.0017.521,900
Feb 02, 202417.4718.0017.4717.5517.095,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...