NASDAQ:RILY
B. Riley Financial Stock Price (Quote)
$31.10
-2.48 (-7.39%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 RILY stock ended at $31.10. This is 7.39% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 16.20% from a day low at $29.62 to a day high of $34.42. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $42.47 | $43.41 | $35.85 | $38.38 | 1 191 059 |
| Feb 22, 2023 | $40.63 | $41.68 | $40.12 | $41.53 | 652 435 |
| Feb 21, 2023 | $41.85 | $42.49 | $40.06 | $40.63 | 665 105 |
| Feb 17, 2023 | $43.84 | $44.33 | $42.80 | $43.10 | 437 660 |
| Feb 16, 2023 | $44.55 | $45.37 | $43.89 | $43.91 | 314 927 |
| Feb 15, 2023 | $43.56 | $45.20 | $42.79 | $45.13 | 401 028 |
| Feb 14, 2023 | $43.20 | $43.82 | $41.69 | $43.49 | 390 526 |
| Feb 13, 2023 | $40.85 | $43.80 | $40.58 | $43.76 | 410 026 |
| Feb 10, 2023 | $39.53 | $40.91 | $38.69 | $40.78 | 497 389 |
| Feb 09, 2023 | $40.17 | $41.37 | $39.29 | $39.53 | 1 197 289 |
| Feb 08, 2023 | $43.67 | $43.71 | $37.40 | $39.60 | 2 004 329 |
| Feb 07, 2023 | $41.62 | $44.30 | $40.54 | $44.10 | 535 604 |
| Feb 06, 2023 | $43.71 | $43.85 | $41.93 | $41.99 | 402 141 |
| Feb 03, 2023 | $45.27 | $45.87 | $43.83 | $44.23 | 368 174 |
| Feb 02, 2023 | $44.04 | $47.35 | $43.98 | $46.57 | 390 893 |
| Feb 01, 2023 | $42.73 | $43.93 | $42.14 | $43.33 | 410 975 |
| Jan 31, 2023 | $43.83 | $44.07 | $42.58 | $42.73 | 298 911 |
| Jan 30, 2023 | $44.25 | $44.76 | $43.38 | $43.77 | 150 605 |
| Jan 27, 2023 | $44.69 | $44.90 | $43.69 | $44.75 | 142 897 |
| Jan 26, 2023 | $43.89 | $44.69 | $43.46 | $44.62 | 174 786 |
| Jan 25, 2023 | $42.58 | $43.44 | $41.93 | $43.34 | 127 001 |
| Jan 24, 2023 | $42.50 | $43.51 | $42.08 | $42.94 | 219 399 |
| Jan 23, 2023 | $41.51 | $42.98 | $41.04 | $42.61 | 350 786 |
| Jan 20, 2023 | $39.71 | $41.28 | $39.40 | $41.10 | 415 941 |
| Jan 19, 2023 | $39.70 | $40.60 | $39.21 | $39.21 | 319 504 |
