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 |
| Mar 10, 2016 | $9.75 | $9.75 | $9.40 | $9.40 | 2 100 |
| Mar 09, 2016 | $9.60 | $9.60 | $9.60 | $9.60 | 100 |
| Mar 08, 2016 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| Mar 07, 2016 | $9.76 | $9.80 | $9.76 | $9.80 | 800 |
| Mar 04, 2016 | $9.80 | $9.98 | $9.50 | $9.50 | 8 600 |
| Mar 03, 2016 | $9.80 | $9.80 | $9.80 | $9.80 | 900 |
| Mar 02, 2016 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| Mar 01, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 800 |
| Feb 29, 2016 | $9.70 | $9.70 | $9.70 | $9.70 | 200 |
| Feb 26, 2016 | $9.65 | $10.13 | $9.50 | $9.90 | 4 000 |
| Feb 25, 2016 | $9.30 | $9.72 | $9.30 | $9.50 | 1 700 |
| Feb 24, 2016 | $9.99 | $9.99 | $9.48 | $9.48 | 1 100 |
| Feb 23, 2016 | $10.14 | $10.14 | $9.50 | $9.51 | 5 300 |
| Feb 22, 2016 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| Feb 19, 2016 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| Feb 18, 2016 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| Feb 17, 2016 | $9.93 | $9.93 | $9.50 | $9.80 | 1 000 |
| Feb 16, 2016 | $9.95 | $9.95 | $9.89 | $9.89 | 500 |
| Feb 12, 2016 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| Feb 11, 2016 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| Feb 10, 2016 | $10.14 | $10.14 | $9.70 | $9.78 | 1 500 |
| Feb 09, 2016 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| Feb 08, 2016 | $9.50 | $9.75 | $9.50 | $9.50 | 900 |
| Feb 05, 2016 | $9.50 | $9.50 | $9.50 | $9.50 | 400 |
| Feb 04, 2016 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
