B Riley Financial Inc (RILYK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 19.1 | -0.25 | -1.29 | 19.3004 | 19.3529 | 19.1 | 57190 |
| 1736379300 | 19.35 | -0.21 | -1.07 | 19.5 | 19.5 | 19.35 | 25389 |
| 1736292900 | 19.56 | -0.04 | -0.20 | 19.6 | 19.73 | 19.55 | 10730 |
| 1736206500 | 19.6 | -0.16 | -0.81 | 19.76 | 19.76 | 19.6 | 7071 |
| 1735947300 | 19.76 | -0.04 | -0.20 | 19.98 | 20.0302 | 19.76 | 9749 |
| 1735860900 | 19.8 | -0.2 | -1.00 | 19.8588 | 20 | 19.75 | 7662 |
| 1735688100 | 20 | -0.01 | -0.05 | 20 | 20.15 | 19.75 | 82521 |
| 1735601700 | 20.01 | 0.16 | 0.81 | 19.76 | 20.15 | 19.65 | 16296 |
| 1735342500 | 19.85 | -0.15 | -0.75 | 19.8 | 19.9 | 19.65 | 24576 |
| 1735256100 | 20 | 0.3 | 1.52 | 19.85 | 20.09 | 19.65 | 24579 |
| 1735077840 | 19.7 | -0.01 | -0.05 | 19.66 | 19.92 | 19.66 | 4884 |
| 1734996900 | 19.71 | -0.19 | -0.95 | 19.86 | 19.8604 | 19.65 | 18257 |
| 1734737700 | 19.9 | -0.05 | -0.25 | 20 | 20.05 | 19.8501 | 4874 |
| 1734651300 | 19.95 | 0.15 | 0.76 | 19.84 | 20.03 | 19.7001 | 12793 |
| 1734564900 | 19.8 | 0.08 | 0.41 | 19.75 | 20.1599 | 19.6881 | 10455 |
| 1734478500 | 19.72 | 0.01 | 0.05 | 19.7 | 19.9 | 19.65 | 13226 |
| 1734392100 | 19.71 | 0.06 | 0.31 | 19.65 | 19.88 | 19.65 | 16421 |
| 1734132900 | 19.65 | -0.03 | -0.15 | 19.88 | 19.9418 | 19.65 | 20530 |
| 1734046500 | 19.68 | -0.02 | -0.10 | 19.88 | 19.94 | 19.6501 | 11388 |
| 1733960100 | 19.7 | -0.05 | -0.25 | 19.66 | 20 | 19.65 | 8893 |
| 1733873700 | 19.75 | 0.1 | 0.51 | 19.66 | 20 | 19.5 | 11254 |
| 1733787300 | 19.65 | -0.12 | -0.61 | 19.7501 | 19.88 | 19.52 | 17239 |
| 1733528100 | 19.77 | -0.4 | -1.98 | 19.265 | 20.19 | 19.265 | 13079 |
| 1733441700 | 20.17 | 0.13 | 0.65 | 20.02 | 20.3 | 20.02 | 8324 |
| 1733355300 | 20.04 | -0.12 | -0.60 | 20.5 | 20.6 | 19.7501 | 18644 |
| 1733268900 | 20.16 | -0.06 | -0.27 | 20.0001 | 20.44 | 20.0001 | 8815 |
| 1733182500 | 20.215 | -0.3 | -1.44 | 20.4 | 20.81 | 19.97 | 5263 |
| 1732917840 | 20.51 | 0.59 | 2.96 | 19.88 | 20.51 | 19.88 | 7524 |
| 1732750500 | 19.92 | 0.02 | 0.10 | 19.76 | 20.19 | 19.75 | 8863 |
| 1732664100 | 19.9 | 0.19 | 0.96 | 19.75 | 20.39 | 19.65 | 23804 |
| 1732577700 | 19.71 | 0.18 | 0.92 | 19.75 | 20.08 | 19.45 | 26972 |
| 1732318500 | 19.53 | 0.22 | 1.14 | 19.5 | 19.71 | 19.4301 | 10016 |
| 1732232100 | 19.31 | 0.5 | 2.66 | 18.72 | 19.46 | 18.72 | 10402 |
| 1732145700 | 18.81 | 0.11 | 0.59 | 18.84 | 18.91 | 18.71 | 17199 |
| 1732059300 | 18.7 | 0.1 | 0.54 | 18.61 | 18.76 | 18.3 | 41835 |
| 1731972900 | 18.6 | -0.22 | -1.17 | 18.7 | 19.09 | 18.6 | 26575 |
| 1731713700 | 18.82 | -0.01 | -0.05 | 18.97 | 18.97 | 18.75 | 12025 |
| 1731627300 | 18.83 | -0.18 | -0.95 | 19.1 | 19.1 | 18.75 | 41701 |
| 1731540900 | 19.01 | 0.11 | 0.58 | 19.23 | 19.25 | 18.9 | 15686 |
| 1731454500 | 18.9 | -0.15 | -0.79 | 19.05 | 19.11 | 18.825 | 15714 |
| 1731368100 | 19.05 | -0.06 | -0.31 | 19.21 | 19.36 | 19 | 43590 |
| 1731108900 | 19.11 | 0.17 | 0.90 | 18.98 | 19.24 | 18.7986 | 11992 |
| 1731022500 | 18.94 | 0.16 | 0.85 | 18.75 | 19.1384 | 18.75 | 50535 |
| 1730936100 | 18.78 | 0.26 | 1.40 | 18.7999 | 19.09 | 18.35 | 148286 |
| 1730849700 | 18.52 | 0.67 | 3.75 | 18 | 18.8 | 17.75 | 16481 |
| 1730763300 | 17.85 | -1.19 | -6.25 | 17.95 | 18.01 | 17 | 24420 |
| 1730500500 | 19.04 | 0.44 | 2.37 | 18.82 | 19.04 | 17.65 | 167551 |
| 1730414100 | 18.6 | -0.33 | -1.74 | 19.25 | 19.25 | 18.6 | 101280 |
| 1730327700 | 18.93 | -0.07 | -0.37 | 19.3 | 19.32 | 18.85 | 46387 |
| 1730241300 | 19 | 1.39 | 7.89 | 18.18 | 19.45 | 17.99 | 53603 |
| 1730154900 | 17.61 | -0.03 | -0.17 | 17.89 | 17.89 | 17.51 | 4957 |
| 1729895700 | 17.64 | -0.21 | -1.18 | 17.95 | 17.95 | 17.56 | 1837 |
| 1729809300 | 17.85 | 0.33 | 1.88 | 17.8 | 17.89 | 17.4 | 21037 |
| 1729722900 | 17.52 | -0.21 | -1.18 | 17.72 | 17.85 | 17.5 | 7980 |
| 1729636500 | 17.73 | 0.18 | 1.03 | 18.09 | 18.09 | 17.56 | 3091 |
| 1729550100 | 17.55 | -0.25 | -1.40 | 17.74 | 17.92 | 17.55 | 6844 |
| 1729290900 | 17.8 | 0.44 | 2.53 | 17.36 | 17.99 | 17.36 | 15848 |
| 1729204500 | 17.36 | -0.09 | -0.52 | 17.8 | 17.81 | 17.254 | 53043 |
| 1729118100 | 17.45 | 0.35 | 2.05 | 17.2 | 18 | 17.2 | 15319 |
| 1729031700 | 17.1 | -0.21 | -1.21 | 17.01 | 17.3999 | 16.76 | 23487 |
| 1728945300 | 17.31 | 2.41 | 16.17 | 16.05 | 18 | 16.05 | 47131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
