NASDAQ:RILY
$44.23
(
-5.02%
)
Friday, 3rd Feb 2023
B. Riley Financial Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.03 | $47.35 | Friday, 3rd Feb 2023 RILY stock ended at $44.23. This is 5.02% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 4.65% from a day low at $43.83 to a day high of $45.87. |
| 90 days | $30.75 | $47.35 | |
| 52 weeks | $30.75 | $73.10 |
Historical B. Riley Financial prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $45.27 | $45.87 | $43.83 | $44.23 | 368 174 |
| 2023-02-02 | $44.04 | $47.35 | $43.98 | $46.57 | 390 893 |
| 2023-02-01 | $42.73 | $43.93 | $42.14 | $43.33 | 410 975 |
| 2023-01-31 | $43.83 | $44.07 | $42.58 | $42.73 | 298 911 |
| 2023-01-30 | $44.25 | $44.76 | $43.38 | $43.77 | 150 605 |
| 2023-01-27 | $44.69 | $44.90 | $43.69 | $44.75 | 142 897 |
| 2023-01-26 | $43.89 | $44.69 | $43.46 | $44.62 | 174 786 |
| 2023-01-25 | $42.58 | $43.44 | $41.93 | $43.34 | 127 001 |
| 2023-01-24 | $42.50 | $43.51 | $42.08 | $42.94 | 219 399 |
| 2023-01-23 | $41.51 | $42.98 | $41.04 | $42.61 | 350 786 |
| 2023-01-20 | $39.71 | $41.28 | $39.40 | $41.10 | 415 941 |
| 2023-01-19 | $39.70 | $40.60 | $39.21 | $39.21 | 319 504 |
| 2023-01-18 | $41.60 | $42.34 | $39.91 | $40.17 | 289 232 |
| 2023-01-17 | $40.14 | $40.99 | $39.85 | $40.99 | 241 969 |
| 2023-01-13 | $39.26 | $40.20 | $39.04 | $40.14 | 246 000 |
| 2023-01-12 | $39.45 | $39.96 | $38.76 | $39.79 | 266 234 |
| 2023-01-11 | $38.25 | $39.99 | $38.16 | $39.20 | 407 930 |
| 2023-01-10 | $37.81 | $38.46 | $37.00 | $37.85 | 318 452 |
| 2023-01-09 | $36.19 | $37.59 | $35.89 | $37.23 | 329 500 |
| 2023-01-06 | $34.52 | $35.81 | $34.03 | $35.78 | 274 628 |
| 2023-01-05 | $36.00 | $36.00 | $34.07 | $34.33 | 395 205 |
| 2023-01-04 | $34.68 | $36.46 | $34.67 | $36.18 | 397 306 |
| 2023-01-03 | $34.84 | $35.44 | $33.50 | $34.19 | 286 597 |
| 2022-12-30 | $34.31 | $35.57 | $33.59 | $34.20 | 645 821 |
| 2022-12-29 | $32.31 | $34.43 | $32.31 | $34.35 | 607 853 |
| 2022-12-28 | $32.00 | $32.61 | $30.75 | $31.99 | 557 376 |
| 2022-12-27 | $31.72 | $33.70 | $31.06 | $32.21 | 702 067 |
| 2022-12-23 | $33.05 | $33.40 | $31.81 | $31.88 | 550 747 |
| 2022-12-22 | $35.00 | $35.22 | $31.60 | $33.26 | 1 234 860 |
| 2022-12-21 | $39.22 | $39.79 | $35.28 | $35.48 | 919 723 |
| 2022-12-20 | $38.89 | $40.39 | $38.55 | $38.82 | 387 459 |
| 2022-12-19 | $40.40 | $40.40 | $38.27 | $38.71 | 396 870 |
| 2022-12-16 | $40.81 | $41.68 | $39.65 | $39.93 | 1 077 832 |
| 2022-12-15 | $41.50 | $41.82 | $39.65 | $41.56 | 446 989 |
| 2022-12-14 | $43.08 | $44.19 | $41.35 | $41.90 | 528 974 |
| 2022-12-13 | $44.29 | $45.27 | $42.94 | $43.23 | 735 625 |
| 2022-12-12 | $43.11 | $43.54 | $42.29 | $42.79 | 191 288 |
| 2022-12-09 | $43.53 | $44.00 | $43.03 | $43.26 | 136 114 |
| 2022-12-08 | $43.90 | $44.93 | $43.38 | $43.65 | 264 470 |
| 2022-12-07 | $41.84 | $43.80 | $41.29 | $43.77 | 323 162 |
| 2022-12-06 | $43.29 | $43.29 | $40.94 | $41.91 | 327 245 |
| 2022-12-05 | $45.45 | $45.50 | $42.76 | $43.00 | 300 764 |
| 2022-12-02 | $44.22 | $46.00 | $43.28 | $45.96 | 172 514 |
| 2022-12-01 | $44.63 | $44.97 | $43.48 | $44.95 | 205 263 |
| 2022-11-30 | $43.32 | $44.03 | $41.86 | $43.92 | 224 737 |
| 2022-11-29 | $43.19 | $44.06 | $43.07 | $43.25 | 122 537 |
| 2022-11-28 | $43.97 | $44.41 | $42.37 | $42.94 | 177 798 |
| 2022-11-25 | $44.53 | $45.39 | $44.10 | $44.57 | 75 475 |
| 2022-11-23 | $44.05 | $44.90 | $44.00 | $44.60 | 130 943 |
| 2022-11-22 | $41.03 | $44.40 | $40.98 | $44.33 | 182 365 |
About B. Riley Financial
B. Riley Financial, Inc., through its subsidiaries, provides investment banking and financial services to corporate, institutional, and high net worth clients in North America, Australia, and Europe. The company operates in six segments: Capital Markets, Wealth Management, Auction and Liquidation, Financial Consulting, Principal Investments–Communications, and Brands. The Capital Markets segments offers investment banking, corporate finance, fin... RILY Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
