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 (RILYZ)
B Riley Financial Inc (RILYZ) Historical

RILYZ B Riley Financial Inc

14.70

-0.0504 (-0.34%)

Jul 20 2024 - Closed

Delayed by 15 minutes

RILYZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	14.80	0.05	0.34%	14.81	15.01	14.662	33,210
Jul 18 2024	14.7504	-0.38	-2.51%	15.24	15.27	14.7504	37,726
Jul 17 2024	15.13	0.41	2.79%	14.70	15.13	14.66	27,371
Jul 16 2024	14.72	-0.08	-0.54%	14.60	15.05	14.27	89,887
Jul 15 2024	14.80	-0.48	-3.14%	14.94	15.00	14.655	28,815
Jul 12 2024	15.28	0.15	0.99%	15.05	15.33	14.91	33,569
Jul 11 2024	15.13	0.43	2.93%	14.76	15.14	14.61	64,537
Jul 10 2024	14.70	0.63	4.48%	14.21	14.79	14.1201	65,035
Jul 09 2024	14.07	0.07	0.50%	14.21	14.2592	13.95	123,435
Jul 08 2024	14.00	-0.44	-3.05%	14.70	14.7174	13.98	63,202
Jul 05 2024	14.44	-0.75	-4.94%	14.94	15.04	14.44	97,990
Jul 03 2024	15.19	0.45	3.05%	14.77	15.21	14.70	40,508
Jul 02 2024	14.74	-0.27	-1.80%	14.90	15.08	14.36	95,907
Jul 01 2024	15.01	0.03	0.20%	15.00	15.172	14.54	48,639
Jun 28 2024	14.98	0.00	0.00%	14.98	14.98	14.98	0
Jun 27 2024	14.98	-0.38	-2.47%	15.55	15.55	14.74	153,661
Jun 26 2024	15.36	-0.54	-3.40%	15.89	15.92	15.112	94,660
Jun 25 2024	15.90	-0.30	-1.88%	16.29	16.39	15.83	58,577
Jun 24 2024	16.205	0.21	1.34%	16.10	16.44	16.07	66,853
Jun 21 2024	15.99	-0.11	-0.68%	16.10	16.20	15.7301	44,385
Jun 20 2024	16.10	0.56	3.60%	15.63	16.29	15.00	58,726
Jun 18 2024	15.54	0.14	0.91%	15.30	15.8499	15.30	49,164
Jun 17 2024	15.40	-0.95	-5.81%	16.47	16.74	15.175	165,529
Jun 14 2024	16.35	-0.69	-4.05%	17.00	17.00	16.262	41,279
Jun 13 2024	17.04	0.40	2.40%	16.60	17.04	16.42	45,656
Jun 12 2024	16.64	0.09	0.54%	16.67	16.80	16.60	20,026
Jun 11 2024	16.55	-0.60	-3.50%	17.19	17.19	16.53	47,444
Jun 10 2024	17.15	0.00	0.00%	17.07	17.18	16.95	83,936
Jun 07 2024	17.15	0.22	1.33%	16.93	17.205	16.93	42,164
Jun 06 2024	16.925	0.25	1.53%	16.88	16.97	16.72	53,628
Jun 05 2024	16.67	-0.18	-1.07%	16.99	16.99	16.64	54,747
Jun 04 2024	16.85	0.22	1.32%	16.55	16.95	16.55	50,181
Jun 03 2024	16.63	-0.07	-0.42%	16.59	16.70	16.51	26,919
May 31 2024	16.70	0.38	2.33%	16.36	16.70	16.19	80,803
May 30 2024	16.32	0.03	0.18%	16.35	16.6499	16.26	59,802
May 29 2024	16.29	-0.50	-2.98%	16.74	16.74	16.22	50,790
May 28 2024	16.79	0.29	1.76%	16.69	16.82	16.5501	54,123
May 24 2024	16.50	0.25	1.51%	16.30	16.65	16.24	47,800
May 23 2024	16.255	-0.16	-0.94%	16.45	16.53	16.23	38,813
May 22 2024	16.41	0.05	0.31%	16.49	16.70	16.36	42,072
May 21 2024	16.36	0.11	0.68%	16.25	16.76	16.22	62,364
May 20 2024	16.25	-0.01	-0.06%	16.50	16.654	16.21	165,627
May 17 2024	16.26	0.00	0.00%	16.40	16.42	16.16	57,952
May 16 2024	16.26	-0.22	-1.33%	16.40	16.822	16.03	83,556
May 15 2024	16.48	-0.52	-3.06%	17.06	17.06	16.30	52,245
May 14 2024	17.00	-0.29	-1.68%	17.06	17.30	16.80	48,006
May 13 2024	17.29	0.15	0.85%	17.15	17.40	17.0186	24,839
May 10 2024	17.145	0.15	0.85%	17.14	17.25	16.8801	43,878
May 09 2024	17.00	0.10	0.59%	17.10	17.10	16.955	38,206
May 08 2024	16.90	0.32	1.93%	16.66	17.02	16.595	45,168
May 07 2024	16.58	0.01	0.06%	16.58	16.95	16.44	35,703
May 06 2024	16.57	0.01	0.06%	16.51	16.89	16.25	44,622
May 03 2024	16.56	-0.58	-3.38%	17.18	17.2237	16.33	68,853
May 02 2024	17.14	-0.01	-0.06%	17.19	17.45	16.95	45,424
May 01 2024	17.15	-0.06	-0.35%	17.25	17.44	16.90	52,739
Apr 30 2024	17.21	0.06	0.35%	17.35	17.4699	16.80	91,654
Apr 29 2024	17.15	0.38	2.27%	17.00	17.69	16.85	263,056
Apr 26 2024	16.77	0.45	2.76%	16.32	16.98	16.13	102,682
Apr 25 2024	16.32	-0.33	-1.98%	16.50	16.55	15.96	82,067
Apr 24 2024	16.65	2.40	16.84%	15.94	17.20	15.561	431,126
Apr 23 2024	14.25	-0.05	-0.35%	14.17	14.712	14.17	62,636
Apr 22 2024	14.30	0.24	1.67%	14.14	14.60	13.96	59,523

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