Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
B Riley Financial Inc (RILYG)
B Riley Financial Inc (RILYG) Historical

RILYG B Riley Financial Inc

17.85

0.00 (0.00%)

Pre Market

Last Updated: 07:07:38

Delayed by 15 minutes

RILYG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	17.85	0.20	1.13%	17.75	18.00	17.55	13,977
Jul 10 2024	17.65	0.16	0.91%	17.42	17.86	17.30	19,509
Jul 09 2024	17.49	0.18	1.04%	17.31	17.54	17.0001	17,830
Jul 08 2024	17.31	-0.29	-1.65%	17.63	17.75	17.23	18,688
Jul 05 2024	17.60	-0.28	-1.57%	17.74	17.8635	17.5001	9,728
Jul 03 2024	17.88	0.27	1.53%	17.86	17.88	17.61	8,500
Jul 02 2024	17.61	-0.24	-1.34%	17.80	17.9486	17.50	29,062
Jul 01 2024	17.85	0.04	0.22%	18.06	18.23	17.53	8,379
Jun 28 2024	17.81	0.01	0.06%	17.97	18.12	17.55	20,334
Jun 27 2024	17.80	-0.50	-2.73%	18.43	18.43	17.7001	71,438
Jun 26 2024	18.30	-0.48	-2.56%	18.55	18.73	18.25	10,137
Jun 25 2024	18.78	0.09	0.48%	18.80	18.82	18.41	16,524
Jun 24 2024	18.69	0.24	1.30%	18.64	18.90	18.5592	5,243
Jun 21 2024	18.45	-0.16	-0.86%	18.61	18.70	18.25	8,477
Jun 20 2024	18.61	0.41	2.25%	18.44	18.61	18.16	13,653
Jun 18 2024	18.20	0.25	1.39%	17.89	18.56	17.89	348,711
Jun 17 2024	17.95	-0.69	-3.70%	18.63	18.63	17.95	51,735
Jun 14 2024	18.64	-0.18	-0.96%	18.80	18.86	18.51	10,509
Jun 13 2024	18.82	-0.18	-0.95%	19.01	19.01	18.74	7,294
Jun 12 2024	19.00	0.29	1.55%	18.85	19.00	18.77	6,240
Jun 11 2024	18.71	-0.11	-0.60%	18.63	18.88	18.63	8,570
Jun 10 2024	18.823	-0.10	-0.51%	19.07	19.07	18.71	4,283
Jun 07 2024	18.92	0.16	0.85%	18.82	19.078	18.74	10,455
Jun 06 2024	18.76	0.01	0.05%	18.87	19.00	18.76	14,258
Jun 05 2024	18.75	0.01	0.05%	18.93	18.93	18.71	19,804
Jun 04 2024	18.74	0.09	0.48%	18.70	18.8722	18.57	7,422
Jun 03 2024	18.65	-0.10	-0.53%	18.85	18.98	18.4999	10,483
May 31 2024	18.75	0.49	2.68%	18.34	18.98	18.21	19,739
May 30 2024	18.26	-0.44	-2.35%	18.65	18.925	18.15	33,094
May 29 2024	18.70	-0.35	-1.84%	18.84	19.14	18.42	14,163
May 28 2024	19.05	-0.07	-0.34%	19.12	19.30	19.00	3,286
May 24 2024	19.115	0.11	0.61%	19.00	19.2599	19.00	1,775
May 23 2024	19.00	-0.12	-0.63%	19.15	19.15	18.64	6,571
May 22 2024	19.12	0.12	0.63%	19.08	19.1348	18.90	58,199
May 21 2024	19.00	0.02	0.11%	18.95	19.27	18.85	114,356
May 20 2024	18.98	0.68	3.72%	18.64	18.9999	18.50	10,253
May 17 2024	18.30	0.13	0.72%	18.35	18.585	17.95	27,654
May 16 2024	18.17	-0.38	-2.05%	18.65	18.90	17.8822	50,105
May 15 2024	18.55	-0.39	-2.06%	19.48	19.51	18.25	57,639
May 14 2024	18.94	-0.41	-2.12%	19.7599	19.7599	18.90	18,062
May 13 2024	19.35	0.10	0.52%	19.42	19.50	19.1083	7,063
May 10 2024	19.25	0.39	2.07%	18.98	19.26	18.86	6,605
May 09 2024	18.86	-0.05	-0.26%	18.89	19.30	18.7543	20,478
May 08 2024	18.91	-0.19	-0.99%	19.18	19.18	18.71	16,558
May 07 2024	19.10	0.04	0.21%	19.09	19.50	19.09	11,483
May 06 2024	19.06	-0.04	-0.21%	19.01	19.29	18.6134	17,723
May 03 2024	19.10	-0.31	-1.60%	19.68	19.68	19.06	4,884
May 02 2024	19.41	0.17	0.88%	19.34	19.56	19.00	12,672
May 01 2024	19.24	0.00	0.00%	19.58	19.58	19.01	10,762
Apr 30 2024	19.24	-0.16	-0.82%	19.59	19.6099	19.00	37,733
Apr 29 2024	19.40	0.38	2.00%	19.19	19.65	18.97	34,558
Apr 26 2024	19.02	0.12	0.63%	19.03	19.42	18.90	30,794
Apr 25 2024	18.90	-0.02	-0.11%	18.60	19.01	18.41	31,985
Apr 24 2024	18.92	2.06	12.22%	17.76	18.92	17.76	84,121
Apr 23 2024	16.86	-0.09	-0.53%	16.86	17.05	16.86	8,093
Apr 22 2024	16.95	0.13	0.77%	16.77	16.95	16.56	7,113
Apr 19 2024	16.82	-0.07	-0.41%	16.71	16.97	16.70	6,849
Apr 18 2024	16.89	0.07	0.42%	16.87	16.93	16.64	10,814
Apr 17 2024	16.82	-0.12	-0.71%	16.94	17.05	16.81	6,481
Apr 16 2024	16.94	0.20	1.19%	16.70	17.01	16.70	7,135
Apr 15 2024	16.74	-0.46	-2.67%	17.22	17.22	16.54	14,359

B Riley Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions