B Riley Financial Inc (RILYL)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 21.47 | -0.37 | -1.67 | 21.8 | 22.53 | 21.47 | 4482 |
| 1721946900 | 21.835 | 0.14 | 0.62 | 21.5634 | 21.99 | 21.5634 | 489 |
| 1721860500 | 21.7 | -0.45 | -2.04 | 21.89 | 22.25 | 21.54 | 4225 |
| 1721774100 | 22.1523 | 0.15 | 0.69 | 21.73 | 22.1523 | 21.62 | 2435 |
| 1721687700 | 22 | -0.48 | -2.11 | 22.02 | 22.1499 | 22 | 3823 |
| 1721428500 | 22.475 | 0.23 | 1.01 | 22.25 | 22.55 | 22.1312 | 3821 |
| 1721342100 | 22.25 | 0.25 | 1.14 | 21.89 | 22.25 | 21.89 | 3969 |
| 1721255700 | 22 | 0 | 0.00 | 21.6 | 22 | 21.6 | 2519 |
| 1721169300 | 21.9999 | 0.28 | 1.29 | 21.9 | 21.9999 | 21 | 10459 |
| 1721082900 | 21.72 | -0.5 | -2.25 | 22.08 | 22.45 | 21.575 | 7314 |
| 1720823700 | 22.22 | 0.22 | 1.00 | 21.9887 | 22.22 | 21.9887 | 1586 |
| 1720737300 | 22 | -0.04 | -0.16 | 22.25 | 22.25 | 21.935 | 1751 |
| 1720650900 | 22.0362 | -0.18 | -0.82 | 22 | 22.25 | 21.75 | 3215 |
| 1720564500 | 22.2179 | 0.22 | 0.99 | 21.98 | 22.2179 | 21.8015 | 2376 |
| 1720478100 | 22 | 0.12 | 0.55 | 21.67 | 22.055 | 21.67 | 1048 |
| 1720218900 | 21.88 | -0.45 | -2.02 | 22.28 | 22.28 | 21 | 6254 |
| 1720040640 | 22.33 | -0.05 | -0.20 | 22.37 | 22.7 | 22.33 | 717 |
| 1719959700 | 22.375 | -0.23 | -1.00 | 21.875 | 22.58 | 21.7501 | 1551 |
| 1719873300 | 22.6 | 1.76 | 8.46 | 21.31 | 23.15 | 21.29 | 12438 |
| 1719614100 | 20.837 | 0 | 0.00 | 20.837 | 20.837 | 20.837 | 0 |
| 1719527700 | 20.837 | -0.57 | -2.68 | 20.932 | 22.7939 | 20.502 | 2697 |
| 1719441300 | 21.41 | 0.09 | 0.42 | 21.33 | 21.7 | 21.33 | 3306 |
| 1719354900 | 21.32 | -0.68 | -3.09 | 22.15 | 22.8999 | 20.82 | 5155 |
| 1719268500 | 22 | 1.75 | 8.64 | 20.9 | 22 | 20.55 | 11826 |
| 1719009300 | 20.25 | -0.6 | -2.88 | 21 | 21 | 20.25 | 2381 |
| 1718922900 | 20.85 | -0.28 | -1.30 | 21.15 | 21.15 | 20.73 | 4363 |
| 1718750100 | 21.125 | 0.16 | 0.79 | 20.75 | 21.125 | 19.25 | 4558 |
| 1718663700 | 20.96 | -0.81 | -3.72 | 21.15 | 21.925 | 19.275 | 11492 |
| 1718404500 | 21.77 | -0.03 | -0.14 | 21.77 | 21.85 | 21 | 7074 |
| 1718318100 | 21.8 | -0.43 | -1.93 | 22.23 | 22.5402 | 21.8 | 2533 |
| 1718231700 | 22.23 | -0.21 | -0.94 | 22.24 | 22.32 | 22.23 | 1814 |
| 1718145300 | 22.4401 | -0.26 | -1.14 | 22.59 | 22.59 | 22.4401 | 720 |
| 1718058900 | 22.7 | 0.35 | 1.57 | 22.4 | 22.75 | 22.375 | 2268 |
| 1717799700 | 22.3501 | 0.45 | 2.06 | 22.22 | 22.3501 | 22.2 | 1563 |
| 1717713300 | 21.9 | 0.13 | 0.58 | 21.83 | 22.1 | 21.83 | 2042 |
| 1717626900 | 21.7733 | 0.77 | 3.68 | 21.45 | 21.8 | 21.45 | 2648 |
| 1717540500 | 21 | -0 | -0.00 | 21.48 | 21.48 | 21 | 1822 |
| 1717454100 | 21.0001 | 0 | 0.00 | 21 | 21.47 | 21 | 3960 |
| 1717194900 | 21 | -0.15 | -0.71 | 21.5 | 21.99 | 21 | 4591 |
| 1717108500 | 21.15 | 0.15 | 0.71 | 21.5 | 21.59 | 21 | 4516 |
| 1717022100 | 21 | -0.05 | -0.24 | 21.3 | 21.6 | 21 | 4163 |
| 1716935700 | 21.05 | -0.95 | -4.32 | 22.1 | 22.1 | 21.04 | 5569 |
| 1716590100 | 21.9999 | 0.05 | 0.23 | 21.94 | 22 | 21.91 | 2473 |
| 1716503700 | 21.95 | 0.12 | 0.53 | 21.83 | 21.9699 | 21.83 | 1167 |
| 1716417300 | 21.8335 | -0.12 | -0.53 | 21.94 | 21.9603 | 21.8335 | 876 |
| 1716330900 | 21.95 | 0.65 | 3.06 | 21.875 | 22 | 21.875 | 2149 |
| 1716244500 | 21.2977 | 0.3 | 1.42 | 21.37 | 22 | 21.2977 | 6168 |
| 1715985300 | 21 | 0.25 | 1.20 | 20.5837 | 21.45 | 20.25 | 2101 |
| 1715898900 | 20.75 | 0.51 | 2.52 | 21.49 | 21.49 | 20.27 | 2858 |
| 1715812500 | 20.24 | -0.96 | -4.53 | 21.15 | 21.15 | 20.24 | 3813 |
| 1715726100 | 21.2 | -0.18 | -0.82 | 21.64 | 21.64 | 21.2 | 1495 |
| 1715639700 | 21.375 | -0.28 | -1.27 | 21.65 | 21.65 | 21.155 | 724 |
| 1715380500 | 21.65 | 0.13 | 0.58 | 21.53 | 21.8377 | 20.46 | 2414 |
| 1715294100 | 21.525 | 0.07 | 0.35 | 22.0745 | 22.0745 | 21.45 | 2057 |
| 1715207700 | 21.45 | -0.02 | -0.09 | 21.45 | 21.45 | 21.4 | 360 |
| 1715121300 | 21.47 | -0.99 | -4.41 | 22.34 | 22.375 | 21.451 | 6276 |
| 1715034900 | 22.46 | 0.76 | 3.50 | 21.9481 | 22.46 | 21.6 | 1963 |
| 1714775700 | 21.7 | 0.6 | 2.84 | 21.53 | 21.96 | 21.35 | 3278 |
| 1714689300 | 21.1 | -0.51 | -2.36 | 21.18 | 21.92 | 21.1 | 2476 |
| 1714602900 | 21.6101 | -0.05 | -0.23 | 22.38 | 22.38 | 21.61 | 1800 |
| 1714516500 | 21.66 | 0.56 | 2.65 | 21.48 | 22.1799 | 21.15 | 3562 |
| 1714430100 | 21.1001 | -0.48 | -2.22 | 21.4 | 22.04 | 21.1 | 15857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
