B Riley Financial Inc (RILYM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.207039337474 | 24.15 | 24.25 | 23.87 | 31644 | 24.05550035 | CS |
| 4 | -0.249 | -1.02262926609 | 24.349 | 24.52 | 23.87 | 24597 | 24.24487637 | CS |
| 12 | -0.02 | -0.0829187396352 | 24.12 | 24.64 | 23.82 | 23665 | 24.29231763 | CS |
| 26 | 3.37 | 16.2566328992 | 20.73 | 24.64 | 18.75 | 41990 | 22.29856565 | CS |
| 52 | 0.8399 | 3.6109045103 | 23.2601 | 24.64 | 18.75 | 32026 | 22.1026306 | CS |
| 156 | -1.55 | -6.04288499025 | 25.65 | 26.49 | 18.75 | 18834 | 22.79640767 | CS |
| 260 | -0.95 | -3.79241516966 | 25.05 | 26.49 | 7.31 | 20553 | 22.82432828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 24.06 | 0.05 | 0.21 | 23.99 | 24.1594 | 23.99 | 15906 |
| 1721428500 | 24.01 | 0 | 0.00 | 24 | 24.1599 | 23.99 | 18071 |
| 1721342100 | 24.01 | -0.06 | -0.25 | 24.12 | 24.17 | 23.9 | 43980 |
| 1721255700 | 24.07 | -0.02 | -0.08 | 24.2399 | 24.25 | 24.07 | 32615 |
| 1721169300 | 24.09 | -0.06 | -0.25 | 24.15 | 24.175 | 23.87 | 47141 |
| 1721082900 | 24.15 | -0.26 | -1.07 | 24.14 | 24.29 | 24.14 | 36575 |
| 1720823700 | 24.41 | 0.01 | 0.04 | 24.4 | 24.45 | 24.4 | 24128 |
| 1720737300 | 24.4 | 0 | 0.00 | 24.37 | 24.43 | 24.35 | 29779 |
| 1720650900 | 24.4 | 0.07 | 0.31 | 24.38 | 24.4399 | 24.28 | 25704 |
| 1720564500 | 24.325 | -0.07 | -0.29 | 24.39 | 24.42 | 24.3 | 58961 |
| 1720478100 | 24.3947 | 0.03 | 0.14 | 24.36 | 24.4399 | 24.35 | 13740 |
| 1720218900 | 24.36 | -0.1 | -0.41 | 24.44 | 24.44 | 24.33 | 8176 |
| 1720040640 | 24.46 | -0.06 | -0.24 | 24.47 | 24.47 | 24.316 | 6183 |
| 1719959700 | 24.52 | 0.09 | 0.37 | 24.42 | 24.52 | 24.4 | 15934 |
| 1719873300 | 24.43 | -0.02 | -0.08 | 24.46 | 24.5005 | 24.4 | 12203 |
| 1719614100 | 24.45 | 0.15 | 0.62 | 24.33 | 24.4551 | 24.33 | 18319 |
| 1719527700 | 24.3 | -0.05 | -0.21 | 24.34 | 24.37 | 24.26 | 8925 |
| 1719441300 | 24.35 | 0 | 0.00 | 24.31 | 24.4491 | 24.25 | 22078 |
| 1719354900 | 24.35 | 0.05 | 0.20 | 24.349 | 24.45 | 24.27 | 22065 |
| 1719268500 | 24.3004 | -0.01 | -0.04 | 24.31 | 24.35 | 24.27 | 18011 |
| 1719009300 | 24.31 | 0.02 | 0.10 | 24.28 | 24.36 | 24.27 | 12929 |
| 1718922900 | 24.2864 | 0.08 | 0.32 | 24.11 | 24.3599 | 24.1 | 26229 |
| 1718750100 | 24.21 | -0.04 | -0.16 | 24.25 | 24.39 | 24.1 | 11317 |
| 1718663700 | 24.25 | -0.2 | -0.82 | 24.42 | 24.42 | 23.82 | 55762 |
| 1718404500 | 24.45 | 0.04 | 0.16 | 24.42 | 24.505 | 24.3683 | 11464 |
| 1718318100 | 24.41 | 0 | 0.00 | 24.41 | 24.54 | 24.4 | 18453 |
| 1718231700 | 24.41 | 0.01 | 0.04 | 24.47 | 24.47 | 24.41 | 7532 |
| 1718145300 | 24.4 | -0.02 | -0.08 | 24.45 | 24.49 | 24.37 | 7611 |
| 1718058900 | 24.4206 | -0.03 | -0.12 | 24.45 | 24.46 | 24.39 | 6779 |
| 1717799700 | 24.45 | 0.07 | 0.29 | 24.34 | 24.5051 | 24.34 | 11932 |
| 1717713300 | 24.38 | -0.1 | -0.39 | 24.49 | 24.52 | 24.305 | 21646 |
| 1717626900 | 24.475 | 0.04 | 0.18 | 24.47 | 24.52 | 24.45 | 8645 |
| 1717540500 | 24.4301 | 0.05 | 0.21 | 24.36 | 24.5783 | 24.36 | 14049 |
| 1717454100 | 24.38 | 0.01 | 0.04 | 24.34 | 24.45 | 24.2301 | 11763 |
| 1717194900 | 24.37 | 0.07 | 0.29 | 24.27 | 24.37 | 24.2 | 26653 |
| 1717108500 | 24.3 | -0.1 | -0.41 | 24.41 | 24.42 | 24.2101 | 11444 |
| 1717022100 | 24.4001 | -0.17 | -0.69 | 24.5 | 24.56 | 24.3452 | 15119 |
| 1716935700 | 24.57 | -0.06 | -0.24 | 24.61 | 24.61 | 24.42 | 9576 |
| 1716590100 | 24.63 | 0.04 | 0.16 | 24.64 | 24.64 | 24.55 | 19406 |
| 1716503700 | 24.59 | 0.07 | 0.29 | 24.33 | 24.6 | 24.33 | 27160 |
| 1716417300 | 24.52 | 0.08 | 0.33 | 24.44 | 24.62 | 24.43 | 64291 |
| 1716330900 | 24.44 | -0.03 | -0.12 | 24.47 | 24.48 | 24.43 | 5016 |
| 1716244500 | 24.47 | 0.12 | 0.49 | 24.31 | 24.5 | 24.31 | 36001 |
| 1715985300 | 24.35 | 0.09 | 0.37 | 24.2 | 24.37 | 24.17 | 26022 |
| 1715898900 | 24.26 | -0.04 | -0.16 | 24.3 | 24.39 | 24.21 | 85801 |
| 1715812500 | 24.3 | 0.02 | 0.08 | 24.28 | 24.3 | 24.25 | 21988 |
| 1715726100 | 24.28 | -0.02 | -0.08 | 24.29 | 24.3 | 24.22 | 17185 |
| 1715639700 | 24.2986 | 0.05 | 0.20 | 24.2 | 24.3 | 24.2 | 28934 |
| 1715380500 | 24.25 | 0.02 | 0.08 | 24.25 | 24.25 | 24.18 | 12275 |
| 1715294100 | 24.23 | -0.04 | -0.16 | 24.29 | 24.29 | 24.1485 | 9360 |
| 1715207700 | 24.27 | 0.08 | 0.33 | 24.24 | 24.27 | 24.16 | 46662 |
| 1715121300 | 24.19 | 0.01 | 0.04 | 24.18 | 24.24 | 24.12 | 15510 |
| 1715034900 | 24.18 | 0.02 | 0.08 | 24.05 | 24.25 | 24.04 | 33962 |
| 1714775700 | 24.16 | 0.13 | 0.54 | 24.19 | 24.24 | 24.0918 | 41350 |
| 1714689300 | 24.03 | -0.03 | -0.12 | 24.1 | 24.1757 | 24 | 21264 |
| 1714602900 | 24.06 | 0 | 0.00 | 24.24 | 24.24 | 24 | 43421 |
| 1714516500 | 24.06 | 0.03 | 0.12 | 24.12 | 24.12 | 23.85 | 18405 |
| 1714430100 | 24.03 | -0.02 | -0.08 | 24.1 | 24.24 | 23.95 | 33403 |
| 1714170900 | 24.05 | 0.03 | 0.14 | 24.1 | 24.1 | 23.9 | 31243 |
| 1714084500 | 24.016 | -0.12 | -0.48 | 23.89 | 24.27 | 23.86 | 42651 |
| 1713998100 | 24.1318 | 0.79 | 3.37 | 24.01 | 24.47 | 24.01 | 191546 |
| 1713911700 | 23.3455 | 0.08 | 0.32 | 23.3 | 23.47 | 23.2258 | 11691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
