NASDAQ:RILY
B. Riley Financial Stock Price (Quote)
$32.69
-1.71 (-4.97%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.21 | $40.06 | Wednesday, 1st May 2024 RILY stock ended at $32.69. This is 4.97% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.43% from a day low at $32.28 to a day high of $35.00. |
| 90 days | $14.46 | $40.06 | |
| 52 weeks | $14.46 | $60.65 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $34.40 | $35.00 | $32.28 | $32.69 | 839 223 |
| Apr 30, 2024 | $37.52 | $38.54 | $34.00 | $34.40 | 1 382 889 |
| Apr 29, 2024 | $37.00 | $40.06 | $34.31 | $38.55 | 1 866 564 |
| Apr 26, 2024 | $35.02 | $39.84 | $34.25 | $36.82 | 4 496 853 |
| Apr 25, 2024 | $28.49 | $35.00 | $27.91 | $34.69 | 3 249 185 |
| Apr 24, 2024 | $30.61 | $35.00 | $26.46 | $29.75 | 12 157 466 |
| Apr 23, 2024 | $21.05 | $22.03 | $21.04 | $21.72 | 520 182 |
| Apr 22, 2024 | $20.08 | $22.55 | $19.75 | $21.54 | 988 182 |
| Apr 19, 2024 | $19.50 | $20.31 | $19.50 | $19.99 | 799 538 |
| Apr 18, 2024 | $20.74 | $21.23 | $19.21 | $19.75 | 590 182 |
| Apr 17, 2024 | $20.98 | $21.47 | $20.34 | $20.46 | 280 225 |
| Apr 16, 2024 | $19.82 | $21.08 | $19.82 | $20.92 | 397 635 |
| Apr 15, 2024 | $21.40 | $21.55 | $19.82 | $20.32 | 627 189 |
| Apr 12, 2024 | $22.48 | $22.64 | $20.38 | $21.27 | 878 282 |
| Apr 11, 2024 | $22.64 | $23.95 | $22.10 | $22.94 | 607 262 |
| Apr 10, 2024 | $23.00 | $23.21 | $21.96 | $22.70 | 642 139 |
| Apr 09, 2024 | $26.00 | $26.24 | $23.20 | $23.50 | 1 196 041 |
| Apr 08, 2024 | $23.79 | $27.31 | $23.30 | $26.37 | 1 682 211 |
| Apr 05, 2024 | $23.15 | $24.04 | $22.54 | $23.38 | 481 855 |
| Apr 04, 2024 | $23.21 | $24.12 | $22.50 | $23.11 | 665 627 |
| Apr 03, 2024 | $23.10 | $24.42 | $21.84 | $22.96 | 1 763 587 |
| Apr 02, 2024 | $22.00 | $22.85 | $21.62 | $22.47 | 656 972 |
| Apr 01, 2024 | $21.30 | $22.55 | $20.87 | $22.47 | 956 243 |
| Mar 28, 2024 | $20.27 | $21.86 | $19.35 | $21.17 | 1 804 695 |
| Mar 27, 2024 | $17.85 | $19.14 | $17.85 | $18.97 | 608 851 |
