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 |
| Mar 31, 2023 | $28.70 | $29.05 | $27.91 | $28.39 | 444 359 |
| Mar 30, 2023 | $29.60 | $29.70 | $28.27 | $28.39 | 378 930 |
| Mar 29, 2023 | $27.84 | $28.90 | $27.55 | $28.90 | 297 525 |
| Mar 28, 2023 | $28.11 | $28.30 | $27.28 | $27.38 | 335 244 |
| Mar 27, 2023 | $27.40 | $28.53 | $26.93 | $28.33 | 461 990 |
| Mar 24, 2023 | $28.05 | $28.05 | $25.58 | $26.96 | 1 450 912 |
| Mar 23, 2023 | $30.58 | $31.14 | $28.33 | $28.71 | 811 475 |
| Mar 22, 2023 | $31.17 | $31.76 | $30.07 | $30.07 | 394 943 |
| Mar 21, 2023 | $31.05 | $31.77 | $30.76 | $31.41 | 496 385 |
| Mar 20, 2023 | $30.22 | $31.92 | $29.87 | $30.02 | 507 786 |
| Mar 17, 2023 | $31.20 | $31.58 | $29.25 | $29.78 | 1 129 743 |
| Mar 16, 2023 | $29.45 | $33.17 | $29.38 | $31.74 | 1 147 625 |
| Mar 15, 2023 | $29.81 | $31.53 | $29.17 | $30.92 | 879 429 |
| Mar 14, 2023 | $31.41 | $34.25 | $31.36 | $31.75 | 976 602 |
| Mar 13, 2023 | $30.86 | $30.86 | $28.06 | $29.99 | 1 488 884 |
| Mar 10, 2023 | $35.00 | $35.26 | $29.60 | $32.08 | 1 972 262 |
| Mar 09, 2023 | $39.56 | $39.56 | $36.23 | $36.44 | 680 345 |
| Mar 08, 2023 | $41.27 | $41.44 | $39.73 | $40.29 | 435 483 |
| Mar 07, 2023 | $40.55 | $41.22 | $40.10 | $41.11 | 421 014 |
| Mar 06, 2023 | $40.50 | $41.28 | $39.74 | $40.17 | 325 698 |
| Mar 03, 2023 | $38.97 | $40.57 | $38.84 | $40.33 | 296 093 |
| Mar 02, 2023 | $38.37 | $39.18 | $38.07 | $38.58 | 392 830 |
| Mar 01, 2023 | $38.92 | $39.94 | $37.48 | $38.72 | 659 551 |
| Feb 28, 2023 | $39.52 | $41.90 | $39.30 | $39.78 | 574 771 |
| Feb 27, 2023 | $38.74 | $39.25 | $38.03 | $39.01 | 399 907 |
