Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
B. Riley Financial Stock Price (Quote) NASDAQ:RILY
$54.98 ( 2.96% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.30 | $55.46 | Friday, 27th May 2022 RILY stock ended at $54.98. This is 2.96% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 4.88% from a day low at $52.53 to a day high of $55.10. |
| 90 days | $44.30 | $73.10 | |
| 52 weeks | $44.30 | $91.24 |
Historical B. Riley Financial prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $53.56 | $55.10 | $52.53 | $54.98 | 170 892 |
| 2022-05-26 | $51.79 | $54.41 | $51.46 | $53.40 | 244 816 |
| 2022-05-25 | $49.56 | $52.63 | $49.56 | $51.60 | 331 446 |
| 2022-05-24 | $49.85 | $49.85 | $48.01 | $49.56 | 229 938 |
| 2022-05-23 | $50.95 | $51.18 | $49.00 | $50.33 | 216 800 |
| 2022-05-20 | $52.39 | $52.91 | $48.80 | $50.41 | 355 922 |
| 2022-05-19 | $49.21 | $52.44 | $49.21 | $51.37 | 362 149 |
| 2022-05-18 | $51.01 | $52.16 | $49.16 | $49.85 | 317 951 |
| 2022-05-17 | $50.29 | $51.99 | $49.05 | $51.98 | 342 986 |
| 2022-05-16 | $48.76 | $50.72 | $48.54 | $49.33 | 323 788 |
| 2022-05-13 | $48.45 | $48.97 | $47.29 | $48.32 | 392 729 |
| 2022-05-12 | $45.52 | $47.24 | $44.30 | $47.05 | 391 494 |
| 2022-05-11 | $47.22 | $48.50 | $45.45 | $45.79 | 278 957 |
| 2022-05-10 | $48.98 | $49.31 | $45.34 | $47.39 | 660 012 |
| 2022-05-09 | $49.97 | $51.18 | $48.58 | $48.94 | 409 155 |
| 2022-05-06 | $51.06 | $51.35 | $49.53 | $51.02 | 359 670 |
| 2022-05-05 | $53.29 | $53.60 | $50.08 | $51.39 | 314 584 |
| 2022-05-04 | $51.72 | $54.11 | $49.86 | $53.67 | 483 581 |
| 2022-05-03 | $48.02 | $51.18 | $47.25 | $50.86 | 546 160 |
| 2022-05-02 | $45.53 | $48.28 | $45.34 | $48.26 | 796 476 |
| 2022-04-29 | $51.98 | $52.26 | $45.04 | $45.16 | 1 439 158 |
| 2022-04-28 | $54.10 | $54.54 | $51.22 | $53.65 | 406 006 |
| 2022-04-27 | $53.50 | $55.46 | $52.68 | $53.26 | 244 839 |
| 2022-04-26 | $56.17 | $56.82 | $53.26 | $53.32 | 363 427 |
| 2022-04-25 | $56.27 | $57.10 | $55.13 | $57.04 | 265 826 |
| 2022-04-22 | $58.91 | $59.40 | $56.28 | $57.15 | 118 933 |
| 2022-04-21 | $61.65 | $62.02 | $58.33 | $59.36 | 199 200 |
| 2022-04-20 | $63.55 | $63.72 | $60.14 | $61.36 | 403 800 |
| 2022-04-19 | $59.60 | $63.62 | $59.50 | $62.07 | 598 800 |
| 2022-04-18 | $57.00 | $59.50 | $56.92 | $59.45 | 316 300 |
| 2022-04-14 | $58.14 | $58.26 | $56.38 | $56.92 | 162 795 |
| 2022-04-13 | $56.89 | $57.66 | $55.78 | $57.30 | 205 245 |
| 2022-04-12 | $58.83 | $59.09 | $56.29 | $56.48 | 315 558 |
| 2022-04-11 | $58.05 | $59.50 | $57.20 | $57.85 | 294 021 |
| 2022-04-08 | $61.15 | $61.42 | $58.18 | $58.34 | 284 911 |
| 2022-04-07 | $61.49 | $62.15 | $58.78 | $61.34 | 366 300 |
| 2022-04-06 | $66.83 | $66.83 | $61.94 | $62.07 | 364 300 |
| 2022-04-05 | $69.95 | $70.17 | $67.38 | $67.74 | 169 400 |
| 2022-04-04 | $70.01 | $71.06 | $69.57 | $70.05 | 158 000 |
| 2022-04-01 | $70.00 | $71.00 | $68.88 | $69.61 | 103 387 |
| 2022-03-31 | $71.03 | $71.52 | $69.30 | $69.96 | 203 730 |
| 2022-03-30 | $72.32 | $72.49 | $70.94 | $71.04 | 75 133 |
| 2022-03-29 | $71.04 | $73.10 | $71.00 | $72.18 | 187 700 |
| 2022-03-28 | $70.62 | $70.79 | $68.44 | $70.01 | 141 500 |
| 2022-03-25 | $70.55 | $70.91 | $69.87 | $70.58 | 159 900 |
| 2022-03-24 | $68.76 | $70.43 | $67.40 | $70.29 | 124 200 |
| 2022-03-23 | $69.76 | $69.83 | $68.27 | $68.54 | 120 400 |
| 2022-03-22 | $70.09 | $71.31 | $69.79 | $70.44 | 124 478 |
| 2022-03-21 | $72.00 | $72.55 | $68.77 | $69.22 | 259 917 |
| 2022-03-18 | $68.46 | $71.85 | $67.81 | $71.54 | 542 926 |
B. Riley Financial, Inc. provides various financial services primarily in the United States and Europe. The company, through its subsidiary, B. Riley & Co., LLC, an investment bank, offers corporate finance, research, and sales and trading services to corporate, institutional, and high net worth clients. Its investment banking services include initial and follow-on offerings, institutional private placements, and merger and acquisition advisory s... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
