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 |
| Dec 09, 2021 | $78.09 | $78.67 | $76.80 | $77.84 | 110 140 |
| Dec 08, 2021 | $77.99 | $78.83 | $77.05 | $78.09 | 111 461 |
| Dec 07, 2021 | $76.54 | $77.49 | $75.81 | $76.61 | 149 642 |
| Dec 06, 2021 | $78.03 | $78.03 | $74.52 | $75.29 | 241 017 |
| Dec 03, 2021 | $79.76 | $79.99 | $76.80 | $77.37 | 197 119 |
| Dec 02, 2021 | $77.33 | $79.75 | $76.10 | $79.06 | 180 924 |
| Dec 01, 2021 | $79.60 | $80.33 | $76.70 | $76.79 | 171 862 |
| Nov 30, 2021 | $78.00 | $78.33 | $76.00 | $77.43 | 179 542 |
| Nov 29, 2021 | $78.94 | $79.94 | $77.88 | $78.69 | 134 376 |
| Nov 26, 2021 | $78.37 | $79.50 | $76.36 | $77.88 | 125 263 |
| Nov 24, 2021 | $79.22 | $80.31 | $78.03 | $80.31 | 112 461 |
| Nov 23, 2021 | $78.03 | $79.81 | $77.15 | $78.91 | 176 577 |
| Nov 22, 2021 | $79.70 | $81.00 | $77.51 | $77.69 | 139 121 |
| Nov 19, 2021 | $78.51 | $80.40 | $78.51 | $78.97 | 121 742 |
| Nov 18, 2021 | $78.79 | $79.62 | $77.84 | $79.32 | 127 249 |
| Nov 17, 2021 | $79.40 | $79.40 | $76.79 | $78.37 | 181 561 |
| Nov 16, 2021 | $77.77 | $80.00 | $77.40 | $79.40 | 169 133 |
| Nov 15, 2021 | $78.82 | $78.91 | $77.53 | $78.26 | 98 289 |
| Nov 12, 2021 | $76.96 | $78.14 | $76.45 | $78.09 | 162 598 |
| Nov 11, 2021 | $74.32 | $76.54 | $74.32 | $76.30 | 93 837 |
| Nov 10, 2021 | $75.19 | $76.48 | $73.09 | $73.63 | 121 748 |
| Nov 09, 2021 | $75.96 | $76.62 | $74.53 | $75.86 | 131 731 |
| Nov 08, 2021 | $77.82 | $77.88 | $75.68 | $76.51 | 158 037 |
| Nov 05, 2021 | $78.75 | $81.57 | $78.41 | $81.21 | 344 352 |
| Nov 04, 2021 | $78.85 | $80.73 | $75.76 | $77.78 | 290 474 |
