B Riley Financial Inc (RILYM)
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 | 0.09 | 0.359568517779 | 25.03 | 25.12 | 24.85 | 86736 | 25.06409533 | CS |
| 4 | 0.16 | 0.641025641026 | 24.96 | 25.12 | 24.85 | 69926 | 25.02377629 | CS |
| 12 | 1.43 | 6.03630223723 | 23.69 | 25.12 | 22.5 | 69491 | 24.54090584 | CS |
| 26 | 3.92 | 18.4905660377 | 21.2 | 25.12 | 16.31 | 81559 | 22.6278597 | CS |
| 52 | 5.38 | 27.2543059777 | 19.74 | 25.12 | 11.7 | 76916 | 21.58501547 | CS |
| 156 | -0.1 | -0.396510705789 | 25.22 | 25.66 | 11.7 | 37589 | 21.80381303 | CS |
| 260 | 0.05 | 0.199441563622 | 25.07 | 26.49 | 7.31 | 29804 | 22.12840555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 25.11 | 0 | 0.00 | 25.1 | 25.12 | 25.08 | 59259 |
| 1740180900 | 25.11 | 0.08 | 0.32 | 25.03 | 25.11 | 24.85 | 97674 |
| 1740094500 | 25.03 | -0.02 | -0.08 | 25.09 | 25.09 | 25.01 | 135186 |
| 1740008100 | 25.05 | 0.01 | 0.05 | 25.04 | 25.09 | 25.03 | 91609 |
| 1739921700 | 25.038 | -0 | -0.01 | 25.03 | 25.07 | 25.03 | 49951 |
| 1739576100 | 25.04 | 0 | 0.01 | 25.0393 | 25.04 | 25.01 | 82860 |
| 1739489700 | 25.0368 | 0.02 | 0.07 | 25.022 | 25.07 | 24.99 | 45217 |
| 1739403300 | 25.02 | -0.04 | -0.16 | 25.01 | 25.06 | 25 | 14580 |
| 1739316900 | 25.06 | 0.06 | 0.24 | 25 | 25.07 | 24.99 | 33227 |
| 1739230500 | 25 | -0.01 | -0.04 | 25 | 25.05 | 24.97 | 63633 |
| 1738971300 | 25.01 | 0 | 0.00 | 24.99 | 25.01 | 24.98 | 55100 |
| 1738884900 | 25.01 | 0.01 | 0.04 | 24.99 | 25.01 | 24.875 | 188204 |
| 1738798500 | 25 | 0.01 | 0.04 | 24.99 | 25 | 24.99 | 83328 |
| 1738712100 | 24.99 | 0.01 | 0.04 | 24.98 | 25 | 24.98 | 67188 |
| 1738625700 | 24.98 | -0.01 | -0.02 | 24.98 | 24.99 | 24.98 | 59282 |
| 1738366500 | 24.985 | 0 | 0.02 | 24.99 | 24.99 | 24.98 | 72868 |
| 1738280100 | 24.98 | 0 | 0.00 | 24.98 | 24.99 | 24.97 | 35297 |
| 1738193700 | 24.98 | 0.01 | 0.04 | 24.97 | 24.99 | 24.97 | 57600 |
| 1738107300 | 24.97 | 0.02 | 0.08 | 24.96 | 24.97 | 24.96 | 36531 |
| 1738020900 | 24.95 | 0.01 | 0.04 | 24.9 | 24.96 | 24.9 | 46763 |
| 1737761700 | 24.94 | 0 | 0.00 | 24.93 | 24.96 | 24.93 | 125850 |
| 1737675300 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1737588900 | 24.94 | -0.02 | -0.08 | 24.95 | 24.955 | 24.93 | 175103 |
| 1737502500 | 24.96 | 0.34 | 1.38 | 24.9 | 25.07 | 24.9 | 798043 |
| 1737156900 | 24.62 | 0.05 | 0.20 | 24.58 | 24.68 | 24.58 | 26471 |
| 1737070500 | 24.57 | 0.02 | 0.08 | 24.6 | 24.698 | 24.55 | 35821 |
| 1736984100 | 24.55 | -0.3 | -1.21 | 24.5 | 24.73 | 24.41 | 41020 |
| 1736897700 | 24.85 | 1.26 | 5.34 | 24.85 | 24.94 | 24.75 | 286852 |
| 1736811300 | 23.59 | 0.34 | 1.46 | 23.17 | 23.6 | 23.06 | 100520 |
| 1736552100 | 23.25 | 0.38 | 1.66 | 22.95 | 23.27 | 22.72 | 64938 |
| 1736379300 | 22.87 | -0.25 | -1.08 | 23.2362 | 23.24 | 22.8 | 75205 |
| 1736292900 | 23.12 | 0 | 0.00 | 23.3 | 23.3 | 23.05 | 18482 |
| 1736206500 | 23.12 | -0.24 | -1.03 | 23.49 | 23.5 | 23.02 | 42876 |
| 1735947300 | 23.36 | 0.2 | 0.86 | 23.4 | 23.4236 | 23.23 | 15932 |
| 1735860900 | 23.16 | 0.1 | 0.43 | 23.39 | 23.41 | 23.15 | 12061 |
| 1735688100 | 23.06 | 0.33 | 1.47 | 22.94 | 23.315 | 22.8 | 67114 |
| 1735601700 | 22.7262 | -0 | -0.02 | 22.73 | 23.09 | 22.6 | 24036 |
| 1735342500 | 22.73 | -0.28 | -1.22 | 23 | 23.0785 | 22.5 | 47157 |
| 1735256100 | 23.0098 | 0.05 | 0.24 | 23.14 | 23.14 | 22.79 | 32626 |
| 1735077840 | 22.955 | -0.04 | -0.15 | 23.08 | 23.1999 | 22.92 | 24968 |
| 1734996900 | 22.99 | -0.03 | -0.13 | 23.02 | 23.3699 | 22.7 | 66971 |
| 1734737700 | 23.02 | -0.44 | -1.88 | 23.42 | 23.42 | 22.9 | 61229 |
| 1734651300 | 23.46 | -0.08 | -0.34 | 23.42 | 23.5 | 23.36 | 5450 |
| 1734564900 | 23.54 | 0.09 | 0.38 | 23.45 | 23.64 | 23.38 | 41663 |
| 1734478500 | 23.45 | -0.02 | -0.09 | 23.46 | 23.4668 | 23.25 | 13639 |
| 1734392100 | 23.47 | 0.21 | 0.91 | 23.3 | 23.48 | 23.14 | 12849 |
| 1734132900 | 23.2572 | 0.05 | 0.20 | 23.28 | 23.33 | 23.19 | 8567 |
| 1734046500 | 23.21 | -0.05 | -0.21 | 23.3406 | 23.35 | 23.18 | 10521 |
| 1733960100 | 23.26 | -0.02 | -0.07 | 23.25 | 23.3499 | 23.25 | 14128 |
| 1733873700 | 23.2774 | 0.07 | 0.29 | 23.21 | 23.4599 | 23.1718 | 20079 |
| 1733787300 | 23.21 | -0.04 | -0.17 | 23.3 | 23.37 | 23.2001 | 12895 |
| 1733528100 | 23.25 | -0.15 | -0.64 | 23.44 | 23.48 | 23.25 | 29955 |
| 1733441700 | 23.4 | -0.07 | -0.30 | 23.52 | 23.54 | 23.25 | 17396 |
| 1733355300 | 23.4703 | -0.17 | -0.74 | 23.69 | 23.74 | 23.45 | 14315 |
| 1733268900 | 23.645 | -0.05 | -0.21 | 23.69 | 23.74 | 23.6 | 32406 |
| 1733182500 | 23.6943 | -0.05 | -0.19 | 23.64 | 23.75 | 23.61 | 17067 |
| 1732917840 | 23.74 | 0.09 | 0.38 | 23.75 | 23.75 | 23.58 | 21135 |
| 1732750500 | 23.65 | 0 | 0.00 | 23.6 | 23.65 | 23.53 | 27280 |
| 1732664100 | 23.65 | 0 | 0.00 | 23.6586 | 23.66 | 23.5 | 21283 |
| 1732577700 | 23.65 | 0.25 | 1.07 | 23.47 | 23.75 | 23.38 | 59078 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
