Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

RILYN B Riley Financial Inc

18.91

-0.24 (-1.25%)

Jul 19 2024 - Closed

Delayed by 15 minutes

RILYN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	18.91	-0.24	-1.25%	19.09	19.14	18.83	19,715
Jul 18 2024	19.15	-0.28	-1.44%	19.43	19.51	19.08	12,776
Jul 17 2024	19.43	0.51	2.70%	19.01	19.455	18.93	25,965
Jul 16 2024	18.92	0.05	0.26%	18.91	19.01	18.65	31,144
Jul 15 2024	18.87	-0.36	-1.87%	19.00	19.20	18.87	25,972
Jul 12 2024	19.23	0.28	1.48%	19.21	19.32	19.00	18,560
Jul 11 2024	18.95	0.08	0.42%	19.07	19.3299	18.73	25,892
Jul 10 2024	18.87	0.02	0.11%	18.82	19.05	18.51	26,481
Jul 09 2024	18.85	0.13	0.69%	18.72	19.08	18.45	26,040
Jul 08 2024	18.72	-0.12	-0.64%	18.97	19.10	18.68	32,518
Jul 05 2024	18.84	-0.37	-1.93%	18.99	19.18	18.70	50,822
Jul 03 2024	19.21	0.26	1.37%	18.98	19.30	18.90	17,989
Jul 02 2024	18.95	-0.15	-0.79%	19.00	19.3499	18.6101	32,400
Jul 01 2024	19.10	-0.03	-0.16%	19.18	19.35	18.93	25,015
Jun 28 2024	19.13	0.03	0.16%	19.10	19.4499	19.02	38,986
Jun 27 2024	19.10	-0.34	-1.75%	19.78	19.78	18.90	43,974
Jun 26 2024	19.44	-0.29	-1.47%	19.76	20.08	19.4092	28,401
Jun 25 2024	19.73	-0.10	-0.50%	20.04	20.055	19.70	23,796
Jun 24 2024	19.8299	0.06	0.33%	20.10	20.155	19.80	14,629
Jun 21 2024	19.765	0.14	0.69%	19.76	20.00	19.59	21,980
Jun 20 2024	19.63	0.32	1.66%	19.31	19.92	18.9501	36,194
Jun 18 2024	19.31	0.01	0.05%	19.33	19.65	19.10	42,035
Jun 17 2024	19.30	-1.16	-5.67%	20.31	20.33	19.02	60,856
Jun 14 2024	20.46	-0.11	-0.53%	20.60	20.68	20.3099	6,326
Jun 13 2024	20.57	0.14	0.69%	20.47	20.7733	20.35	7,475
Jun 12 2024	20.43	0.03	0.15%	20.60	20.80	20.43	6,377
Jun 11 2024	20.40	0.01	0.05%	20.40	20.675	20.30	12,881
Jun 10 2024	20.39	-0.34	-1.62%	20.68	20.80	20.30	30,651
Jun 07 2024	20.725	0.17	0.80%	20.49	20.7916	20.3622	22,836
Jun 06 2024	20.56	-0.22	-1.06%	20.80	20.8671	20.41	24,584
Jun 05 2024	20.78	0.57	2.82%	20.39	20.7899	20.2961	34,211
Jun 04 2024	20.21	-0.21	-1.03%	20.42	20.596	20.20	23,021
Jun 03 2024	20.42	0.01	0.05%	20.49	20.5928	20.10	10,238
May 31 2024	20.41	0.56	2.82%	19.95	20.42	19.85	31,401
May 30 2024	19.85	-0.41	-2.03%	20.24	20.4945	19.85	34,291
May 29 2024	20.2612	-0.61	-2.92%	20.75	21.188	20.075	41,235
May 28 2024	20.87	0.21	1.00%	20.65	21.10	20.65	15,540
May 24 2024	20.6639	0.10	0.51%	20.64	20.835	20.57	18,229
May 23 2024	20.56	-0.30	-1.44%	20.95	20.95	20.50	7,682
May 22 2024	20.86	0.09	0.43%	20.99	21.0743	20.67	12,458
May 21 2024	20.77	0.27	1.32%	20.51	21.1499	20.51	18,255
May 20 2024	20.50	0.30	1.49%	20.49	21.07	20.30	25,043
May 17 2024	20.20	-0.01	-0.05%	20.25	20.65	19.862	27,284
May 16 2024	20.21	-0.09	-0.44%	20.49	20.71	19.52	59,831
May 15 2024	20.30	-0.68	-3.24%	21.16	21.16	20.03	54,483
May 14 2024	20.98	-0.42	-1.96%	21.35	21.40	20.76	20,419
May 13 2024	21.40	0.49	2.34%	20.80	21.40	20.44	19,954
May 10 2024	20.91	0.31	1.50%	20.70	20.91	20.34	31,223
May 09 2024	20.60	0.12	0.59%	20.58	20.63	20.04	93,717
May 08 2024	20.48	-0.02	-0.10%	20.60	20.60	19.73	59,012
May 07 2024	20.50	0.10	0.49%	20.27	20.7796	20.27	15,307
May 06 2024	20.40	-0.23	-1.11%	20.44	20.53	19.81	120,378
May 03 2024	20.63	-0.50	-2.34%	20.91	21.00	20.03	63,848
May 02 2024	21.125	0.08	0.38%	21.26	21.30	20.95	29,867
May 01 2024	21.045	0.17	0.79%	21.50	21.50	20.6001	18,520
Apr 30 2024	20.88	-0.22	-1.04%	20.89	21.115	20.60	19,052
Apr 29 2024	21.10	0.20	0.96%	21.03	21.40	20.81	38,406
Apr 26 2024	20.90	0.14	0.67%	20.82	21.16	20.3962	47,677
Apr 25 2024	20.76	-0.10	-0.48%	20.55	20.76	19.92	65,225
Apr 24 2024	20.86	2.37	12.82%	19.81	21.33	19.81	188,706
Apr 23 2024	18.49	0.24	1.32%	18.00	18.49	17.80	22,623

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