NASDAQ:RILY
B. Riley Financial Stock Price (Quote)
$30.02
-1.08 (-3.47%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 RILY stock ended at $30.02. This is 3.47% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 9.12% from a day low at $29.60 to a day high of $32.30. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2023 | $36.64 | $37.00 | $34.17 | $36.85 | 432 533 |
| May 05, 2023 | $30.47 | $37.37 | $30.47 | $36.69 | 1 099 481 |
| May 04, 2023 | $28.94 | $28.94 | $27.19 | $28.10 | 486 722 |
| May 03, 2023 | $29.25 | $29.68 | $28.60 | $28.78 | 282 373 |
| May 02, 2023 | $30.47 | $30.42 | $28.29 | $29.01 | 308 117 |
| May 01, 2023 | $31.39 | $31.84 | $30.14 | $30.76 | 195 877 |
| Apr 28, 2023 | $30.92 | $32.65 | $30.92 | $31.50 | 251 048 |
| Apr 27, 2023 | $29.61 | $31.57 | $29.10 | $31.11 | 450 258 |
| Apr 26, 2023 | $30.21 | $30.51 | $29.13 | $29.39 | 362 682 |
| Apr 25, 2023 | $31.43 | $32.21 | $30.00 | $30.23 | 347 213 |
| Apr 24, 2023 | $32.95 | $33.68 | $31.75 | $32.09 | 549 851 |
| Apr 21, 2023 | $32.00 | $33.02 | $31.50 | $32.77 | 386 154 |
| Apr 20, 2023 | $31.00 | $32.77 | $31.00 | $31.98 | 509 452 |
| Apr 19, 2023 | $30.72 | $31.68 | $30.31 | $31.59 | 360 537 |
| Apr 18, 2023 | $30.00 | $31.12 | $29.56 | $31.02 | 408 127 |
| Apr 17, 2023 | $28.16 | $29.77 | $28.04 | $29.68 | 389 733 |
| Apr 14, 2023 | $27.90 | $28.13 | $26.86 | $27.97 | 255 561 |
| Apr 13, 2023 | $27.02 | $27.83 | $26.92 | $27.62 | 240 537 |
| Apr 12, 2023 | $27.50 | $27.96 | $26.33 | $26.80 | 259 061 |
| Apr 11, 2023 | $25.81 | $27.47 | $25.81 | $27.13 | 352 425 |
| Apr 10, 2023 | $25.12 | $26.61 | $24.95 | $25.79 | 534 045 |
| Apr 06, 2023 | $26.09 | $26.88 | $25.15 | $25.27 | 515 746 |
| Apr 05, 2023 | $27.58 | $27.59 | $25.95 | $26.05 | 635 029 |
| Apr 04, 2023 | $28.00 | $28.20 | $27.15 | $27.78 | 410 726 |
| Apr 03, 2023 | $28.40 | $28.77 | $27.36 | $27.92 | 345 169 |
