B Riley Financial Inc (RILYG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -3.11572700297 | 13.48 | 14.95 | 12.275 | 91922 | 13.40675476 | CS |
| 4 | 1.53 | 13.2697311362 | 11.53 | 14.95 | 10.9 | 84011 | 12.52470226 | CS |
| 12 | 0.49 | 3.89817024662 | 12.57 | 14.95 | 10.9 | 46060 | 12.32467097 | CS |
| 26 | 1.44 | 12.3924268503 | 11.62 | 14.95 | 8.75 | 53872 | 12.23800224 | CS |
| 52 | -3.09 | -19.133126935 | 16.15 | 19.7599 | 6.87 | 46982 | 12.95286623 | CS |
| 156 | -11.57 | -46.9752334551 | 24.63 | 24.63 | 6.87 | 32677 | 16.14180999 | CS |
| 260 | -11.44 | -46.693877551 | 24.5 | 25.6 | 6.87 | 26497 | 18.18984445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 13.06 | 0.36 | 2.83 | 12.66 | 13.09 | 11.81 | 58686 |
| 1741304100 | 12.7 | -0.58 | -4.37 | 13.43 | 13.43 | 12.275 | 31038 |
| 1741217700 | 13.28 | -0.24 | -1.78 | 13.52 | 14.25 | 12.91 | 68315 |
| 1741131300 | 13.52 | 0.15 | 1.12 | 13.54 | 14.24 | 12.73 | 64552 |
| 1741044900 | 13.37 | -0.19 | -1.40 | 13.89 | 14.95 | 13.37 | 118950 |
| 1740785700 | 13.56 | 0.06 | 0.44 | 13.5 | 14.25 | 13.2525 | 177874 |
| 1740699300 | 13.5 | 1 | 8.00 | 13.2 | 14.6 | 12.75 | 382479 |
| 1740612900 | 12.5 | 1.05 | 9.17 | 11.13 | 12.55 | 11.13 | 83084 |
| 1740526500 | 11.45 | 0 | 0.00 | 11.32 | 11.52 | 11.05 | 9508 |
| 1740440100 | 11.45 | 0.24 | 2.14 | 11.31 | 11.68 | 10.9 | 13031 |
| 1740180900 | 11.21 | 0.07 | 0.63 | 11.22 | 11.75 | 11 | 53806 |
| 1740094500 | 11.14 | -0.24 | -2.11 | 11.4 | 11.5466 | 10.94 | 260384 |
| 1740008100 | 11.38 | -0.26 | -2.23 | 11.4 | 11.56 | 11.2 | 56209 |
| 1739921700 | 11.64 | 0.19 | 1.66 | 11.4 | 11.64 | 11.2 | 135807 |
| 1739576100 | 11.45 | 0.04 | 0.35 | 11.51 | 11.7 | 11.2 | 8753 |
| 1739489700 | 11.41 | 0.11 | 0.97 | 11.3 | 11.78 | 11.21 | 5276 |
| 1739403300 | 11.3 | 0.08 | 0.71 | 11.2 | 11.47 | 11.2 | 27235 |
| 1739316900 | 11.22 | -0.64 | -5.40 | 11.51 | 11.51 | 11.2 | 21417 |
| 1739230500 | 11.86 | 0.36 | 3.13 | 11.4 | 11.86 | 11.2 | 65142 |
| 1738971300 | 11.5 | -0.11 | -0.95 | 11.53 | 11.68 | 11.4 | 17579 |
| 1738884900 | 11.61 | 0.01 | 0.09 | 11.52 | 11.85 | 11.52 | 18580 |
| 1738798500 | 11.6 | 0.08 | 0.69 | 11.4 | 11.74 | 11.4 | 22804 |
| 1738712100 | 11.52 | 0 | 0.00 | 11.4 | 11.82 | 11.4 | 5289 |
| 1738625700 | 11.52 | 0.12 | 1.05 | 11.44 | 12.19 | 11.4 | 14980 |
| 1738366500 | 11.4 | -0.1 | -0.87 | 11.69 | 11.7 | 11.4 | 24142 |
| 1738280100 | 11.5 | 0 | 0.00 | 11.4 | 11.7 | 11.4 | 12680 |
| 1738193700 | 11.5 | -0.05 | -0.43 | 11.6 | 11.65 | 11.4 | 28808 |
| 1738107300 | 11.55 | -0.3 | -2.53 | 11.78 | 12 | 11.55 | 46222 |
| 1738020900 | 11.85 | -0.05 | -0.42 | 11.98 | 12.18 | 11.58 | 21777 |
| 1737761700 | 11.9 | 0 | 0.02 | 11.7 | 12.05 | 11.66 | 8834 |
| 1737675300 | 11.898 | 0 | 0.00 | 11.898 | 11.898 | 11.898 | 0 |
| 1737588900 | 11.898 | -0.18 | -1.51 | 11.95 | 12.05 | 11.56 | 98519 |
| 1737502500 | 12.08 | 0.06 | 0.50 | 12.03 | 12.3 | 12.02 | 5013 |
| 1737156900 | 12.02 | -0.07 | -0.58 | 12.12 | 12.3 | 11.9 | 46977 |
| 1737070500 | 12.09 | 0.19 | 1.60 | 11.9 | 12.49 | 11.85 | 29034 |
| 1736984100 | 11.9 | 0.18 | 1.54 | 11.53 | 12.53 | 11.53 | 59396 |
| 1736897700 | 11.72 | 0.11 | 0.95 | 12.29 | 12.61 | 11.61 | 50035 |
| 1736811300 | 11.61 | -0.39 | -3.25 | 12.15 | 12.195 | 11.55 | 29293 |
| 1736552100 | 12 | 0 | 0.00 | 11.95 | 12.0704 | 11.85 | 7813 |
| 1736379300 | 12 | -0.1 | -0.83 | 12.08 | 12.1 | 12 | 10307 |
| 1736292900 | 12.1 | -0.1 | -0.82 | 12.07 | 12.29 | 12 | 10971 |
| 1736206500 | 12.2 | 0.02 | 0.16 | 12.06 | 12.2 | 12 | 2669 |
| 1735947300 | 12.18 | 0.06 | 0.49 | 12.19 | 12.26 | 12.01 | 3213 |
| 1735860900 | 12.1201 | -0.18 | -1.46 | 12.27 | 12.27 | 12 | 2328 |
| 1735688100 | 12.3 | 0.62 | 5.31 | 11.6 | 12.32 | 11.6 | 36865 |
| 1735601700 | 11.68 | -0.02 | -0.17 | 11.6 | 11.7821 | 11.525 | 20263 |
| 1735342500 | 11.7 | -0.1 | -0.85 | 11.8 | 12.0772 | 11.56 | 33660 |
| 1735256100 | 11.8 | -0.3 | -2.48 | 12.45 | 12.45 | 11.8 | 37632 |
| 1735077840 | 12.1 | -0.12 | -0.98 | 12.1 | 12.3 | 11.85 | 29108 |
| 1734996900 | 12.22 | -0.14 | -1.13 | 12.56 | 12.65 | 12.2 | 22325 |
| 1734737700 | 12.36 | -0.27 | -2.14 | 12.42 | 12.73 | 12.3 | 20329 |
| 1734651300 | 12.63 | -0.03 | -0.24 | 12.66 | 13 | 12.4 | 41651 |
| 1734564900 | 12.66 | -0.09 | -0.71 | 12.47 | 12.96 | 12.4 | 17535 |
| 1734478500 | 12.75 | 0.25 | 2.00 | 12.42 | 12.89 | 12.3 | 41286 |
| 1734392100 | 12.5 | -0.16 | -1.26 | 13 | 13 | 12.3 | 24198 |
| 1734132900 | 12.66 | 0.11 | 0.88 | 12.57 | 12.76 | 12.5 | 11396 |
| 1734046500 | 12.55 | -0.18 | -1.38 | 12.6 | 13.11 | 12.5 | 15374 |
| 1733960100 | 12.725 | -0.32 | -2.42 | 12.88 | 13.01 | 12.54 | 33447 |
| 1733873700 | 13.04 | 0.24 | 1.87 | 12.7 | 13.04 | 12.61 | 59457 |
| 1733787300 | 12.8 | -0.14 | -1.08 | 12.8 | 12.87 | 12.75 | 17179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
