NASDAQ:RILYZ
B. Riley Financial, Inc Stock Price (Quote)
$14.18
-0.288 (-1.99%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.26 | $15.45 | Thursday, 18th Apr 2024 RILYZ stock ended at $14.18. This is 1.99% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.75% from a day low at $14.14 to a day high of $14.67. |
| 90 days | $10.00 | $15.45 | |
| 52 weeks | $10.00 | $19.50 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $18.92 | $18.94 | $18.63 | $18.78 | 15 691 |
| 2023-08-07 | $18.79 | $18.93 | $18.60 | $18.85 | 14 596 |
| 2023-08-04 | $18.67 | $18.79 | $18.56 | $18.79 | 10 296 |
| 2023-08-03 | $18.76 | $18.94 | $18.55 | $18.68 | 9 420 |
| 2023-08-02 | $18.75 | $18.85 | $18.50 | $18.60 | 17 713 |
| 2023-08-01 | $19.18 | $19.18 | $18.60 | $18.60 | 13 504 |
| 2023-07-31 | $19.24 | $19.50 | $18.80 | $19.18 | 42 077 |
| 2023-07-28 | $18.77 | $18.95 | $18.71 | $18.91 | 14 158 |
| 2023-07-27 | $18.79 | $19.03 | $18.47 | $18.61 | 42 025 |
| 2023-07-26 | $18.21 | $18.79 | $18.21 | $18.64 | 67 414 |
| 2023-07-25 | $18.35 | $18.40 | $18.15 | $18.20 | 18 661 |
| 2023-07-24 | $18.30 | $18.36 | $18.20 | $18.22 | 14 425 |
| 2023-07-21 | $18.23 | $18.40 | $18.16 | $18.20 | 12 533 |
| 2023-07-20 | $18.31 | $18.37 | $18.13 | $18.23 | 7 475 |
| 2023-07-19 | $18.40 | $18.45 | $18.30 | $18.40 | 23 552 |
| 2023-07-18 | $18.25 | $18.40 | $18.06 | $18.35 | 35 991 |
| 2023-07-17 | $18.22 | $18.34 | $18.06 | $18.25 | 36 606 |
| 2023-07-14 | $18.00 | $18.19 | $17.92 | $18.13 | 25 373 |
| 2023-07-13 | $17.85 | $18.01 | $17.83 | $17.95 | 18 983 |
| 2023-07-12 | $18.00 | $18.12 | $17.94 | $18.03 | 47 658 |
| 2023-07-11 | $18.00 | $18.03 | $17.94 | $18.00 | 23 114 |
| 2023-07-10 | $18.10 | $18.30 | $18.00 | $18.00 | 11 453 |
| 2023-07-07 | $17.84 | $18.10 | $17.80 | $18.10 | 12 137 |
| 2023-07-06 | $17.59 | $17.93 | $17.40 | $17.70 | 23 425 |
| 2023-07-05 | $17.58 | $18.11 | $17.58 | $17.95 | 30 014 |
