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 (RILYL)
B Riley Financial Inc (RILYL) Historical

RILYL B Riley Financial Inc

22.60

0.00 (0.00%)

Pre Market

Last Updated: 04:00:00

Delayed by 15 minutes

RILYL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	22.60	1.18	5.51%	21.31	23.15	21.29	12,438
Jun 28 2024	21.42	0.58	2.80%	20.84	22.40	20.80	1,701
Jun 27 2024	20.84	-0.57	-2.68%	20.93	22.79	20.50	2,697
Jun 26 2024	21.41	0.09	0.42%	21.33	21.70	21.33	3,306
Jun 25 2024	21.32	-0.68	-3.09%	22.15	22.90	20.82	5,155
Jun 24 2024	22.00	1.75	8.64%	20.90	22.00	20.55	11,826
Jun 21 2024	20.25	-0.60	-2.88%	21.00	21.00	20.25	2,381
Jun 20 2024	20.85	-0.28	-1.30%	21.15	21.15	20.73	4,363
Jun 18 2024	21.13	0.16	0.79%	20.75	21.13	19.25	4,558
Jun 17 2024	20.96	-0.81	-3.72%	21.15	21.93	19.28	11,492
Jun 14 2024	21.77	-0.03	-0.14%	21.77	21.85	21.00	7,074
Jun 13 2024	21.80	-0.43	-1.93%	22.23	22.54	21.80	2,533
Jun 12 2024	22.23	-0.21	-0.94%	22.24	22.32	22.23	1,814
Jun 11 2024	22.44	-0.26	-1.14%	22.59	22.59	22.44	720
Jun 10 2024	22.70	0.35	1.57%	22.40	22.75	22.38	2,168
Jun 07 2024	22.35	0.45	2.06%	22.22	22.35	22.20	1,563
Jun 06 2024	21.90	0.13	0.58%	21.83	22.10	21.83	2,042
Jun 05 2024	21.77	0.77	3.68%	21.45	21.80	21.45	2,648
Jun 04 2024	21.00	0.00	0.00%	21.48	21.48	21.00	1,822
Jun 03 2024	21.00	0.00	0.00%	21.00	21.47	21.00	3,960
May 31 2024	21.00	-0.15	-0.71%	21.50	21.99	21.00	4,591
May 30 2024	21.15	0.15	0.71%	21.50	21.59	21.00	4,516
May 29 2024	21.00	-0.05	-0.24%	21.30	21.60	21.00	4,163
May 28 2024	21.05	-0.95	-4.32%	22.10	22.10	21.04	5,569
May 24 2024	22.00	0.05	0.23%	21.94	22.00	21.91	2,473
May 23 2024	21.95	0.12	0.53%	21.97	21.97	21.93	812
May 22 2024	21.83	-0.12	-0.53%	21.94	21.96	21.83	876
May 21 2024	21.95	0.65	3.06%	21.88	22.00	21.88	2,149
May 20 2024	21.30	0.30	1.42%	21.37	22.00	21.30	6,168
May 17 2024	21.00	0.25	1.20%	20.58	21.45	20.25	2,101
May 16 2024	20.75	0.51	2.52%	21.49	21.49	20.27	2,858
May 15 2024	20.24	-0.96	-4.53%	21.15	21.15	20.24	3,813
May 14 2024	21.20	-0.18	-0.82%	21.64	21.64	21.20	1,495
May 13 2024	21.38	-0.28	-1.27%	21.65	21.65	21.16	724
May 10 2024	21.65	0.13	0.58%	21.53	21.84	20.46	2,414
May 09 2024	21.53	0.07	0.35%	22.07	22.07	21.45	2,057
May 08 2024	21.45	-0.02	-0.09%	21.45	21.45	21.40	360
May 07 2024	21.47	-0.99	-4.41%	22.34	22.38	21.45	6,276
May 06 2024	22.46	0.76	3.50%	21.95	22.46	21.60	1,963
May 03 2024	21.70	0.60	2.84%	21.53	21.96	21.35	3,278
May 02 2024	21.10	-0.51	-2.36%	21.18	21.92	21.10	2,476
May 01 2024	21.61	-0.05	-0.23%	22.38	22.38	21.61	1,800
Apr 30 2024	21.66	0.56	2.65%	21.48	22.18	21.15	3,562
Apr 29 2024	21.10	-0.48	-2.22%	21.40	22.04	21.10	15,857
Apr 26 2024	21.58	1.56	7.81%	20.65	21.58	20.65	12,414
Apr 25 2024	20.02	-0.98	-4.68%	20.35	21.36	20.02	1,920
Apr 24 2024	21.00	2.12	11.23%	19.98	21.00	19.98	21,122
Apr 23 2024	18.88	0.30	1.61%	18.60	18.88	18.60	739
Apr 22 2024	18.58	-0.42	-2.21%	19.00	19.09	18.50	3,116
Apr 19 2024	19.00	-0.50	-2.56%	19.16	19.16	18.88	4,295
Apr 18 2024	19.50	0.22	1.14%	19.29	19.60	19.26	2,709
Apr 17 2024	19.28	-0.03	-0.16%	19.46	19.46	18.48	1,747
Apr 16 2024	19.31	0.11	0.57%	19.26	19.34	19.21	758
Apr 15 2024	19.20	0.15	0.79%	19.25	19.31	19.15	2,760
Apr 12 2024	19.05	0.18	0.95%	19.24	19.30	18.36	2,523
Apr 11 2024	18.87	0.11	0.59%	19.15	19.15	18.15	4,353
Apr 10 2024	18.76	-0.31	-1.63%	19.00	19.00	18.60	2,306
Apr 09 2024	19.07	0.06	0.32%	19.11	19.11	18.75	2,181
Apr 08 2024	19.01	0.97	5.38%	18.08	19.08	18.08	13,809
Apr 05 2024	18.04	0.10	0.56%	17.34	18.44	17.34	8,852
Apr 04 2024	17.94	0.18	1.01%	17.74	17.94	17.33	5,285
Apr 03 2024	17.76	-0.22	-1.25%	18.00	18.40	17.31	8,694

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