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 | $19.21 | $40.06 | 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 | $14.46 | $40.06 | |
| 52 weeks | $14.46 | $60.65 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2021 | $75.25 | $76.03 | $72.76 | $75.73 | 380 141 |
| May 10, 2021 | $75.98 | $78.95 | $75.57 | $76.35 | 417 602 |
| May 07, 2021 | $71.42 | $75.84 | $71.42 | $75.32 | 336 675 |
| May 06, 2021 | $72.24 | $72.66 | $67.11 | $70.97 | 559 883 |
| May 05, 2021 | $68.15 | $74.50 | $67.60 | $72.31 | 526 071 |
| May 04, 2021 | $71.12 | $72.00 | $66.20 | $67.30 | 769 375 |
| May 03, 2021 | $72.14 | $72.42 | $70.41 | $71.59 | 344 369 |
| Apr 30, 2021 | $69.44 | $71.58 | $68.79 | $71.29 | 319 182 |
| Apr 29, 2021 | $71.50 | $72.20 | $69.50 | $70.19 | 231 356 |
| Apr 28, 2021 | $72.25 | $72.86 | $70.99 | $71.44 | 162 258 |
| Apr 27, 2021 | $73.67 | $74.00 | $71.74 | $72.34 | 214 949 |
| Apr 26, 2021 | $71.98 | $73.54 | $71.29 | $73.45 | 231 347 |
| Apr 23, 2021 | $69.90 | $72.00 | $69.00 | $71.28 | 228 571 |
| Apr 22, 2021 | $70.05 | $70.40 | $66.83 | $69.56 | 276 136 |
| Apr 21, 2021 | $68.42 | $68.42 | $67.21 | $67.87 | 331 355 |
| Apr 20, 2021 | $72.84 | $73.03 | $67.51 | $68.67 | 602 086 |
| Apr 19, 2021 | $72.50 | $73.00 | $69.45 | $72.85 | 854 210 |
| Apr 16, 2021 | $69.08 | $72.38 | $68.45 | $72.14 | 737 499 |
| Apr 15, 2021 | $69.75 | $70.16 | $67.72 | $68.96 | 535 130 |
| Apr 14, 2021 | $69.20 | $71.20 | $68.98 | $69.60 | 4 955 156 |
| Apr 13, 2021 | $67.06 | $70.34 | $66.76 | $69.30 | 2 865 568 |
| Apr 12, 2021 | $61.58 | $62.49 | $60.63 | $60.97 | 205 311 |
| Apr 09, 2021 | $59.82 | $61.58 | $59.68 | $61.41 | 177 715 |
| Apr 08, 2021 | $60.49 | $60.55 | $58.91 | $59.99 | 381 613 |
| Apr 07, 2021 | $59.16 | $60.44 | $59.15 | $60.05 | 221 404 |
