B Riley Financial Inc (RILYN)
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 | -0.66 | -4.94752623688 | 13.34 | 13.34 | 12.44 | 16177 | 12.77894349 | CS |
| 4 | -0.12 | -0.9375 | 12.8 | 14.21 | 12.44 | 22046 | 13.40818925 | CS |
| 12 | 0.46 | 3.7643207856 | 12.22 | 14.38 | 9.52 | 42584 | 12.33059268 | CS |
| 26 | -6.63 | -34.3345416882 | 19.31 | 20.155 | 6.81 | 70727 | 12.45814035 | CS |
| 52 | -5.31 | -29.5163979989 | 17.99 | 21.5 | 6.81 | 55602 | 14.40782496 | CS |
| 156 | -13.37 | -51.3243761996 | 26.05 | 26.45 | 6.81 | 33110 | 17.48951415 | CS |
| 260 | -12.47 | -49.5825049702 | 25.15 | 27.045 | 6.81 | 28144 | 19.42580037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 12.68 | 0.08 | 0.67 | 12.69 | 12.89 | 12.4601 | 4849 |
| 1734651300 | 12.595 | -0.23 | -1.79 | 12.77 | 12.96 | 12.44 | 34015 |
| 1734564900 | 12.825 | -0.07 | -0.50 | 12.88 | 13.13 | 12.8 | 14678 |
| 1734478500 | 12.89 | -0.06 | -0.46 | 12.95 | 13 | 12.78 | 11816 |
| 1734392100 | 12.95 | -0.14 | -1.07 | 13.14 | 13.14 | 12.78 | 14780 |
| 1734132900 | 13.09 | -0.15 | -1.13 | 13.34 | 13.34 | 12.96 | 5595 |
| 1734046500 | 13.24 | -0.02 | -0.15 | 13.16 | 13.68 | 13.0724 | 19231 |
| 1733960100 | 13.26 | -0.38 | -2.79 | 13.68 | 13.68 | 13.24 | 20579 |
| 1733873700 | 13.64 | -0.17 | -1.23 | 13.7 | 13.72 | 13.45 | 27436 |
| 1733787300 | 13.81 | 0.01 | 0.07 | 13.71 | 13.92 | 13.5 | 7694 |
| 1733528100 | 13.8 | -0.05 | -0.36 | 13.85 | 13.85 | 13.6 | 2868 |
| 1733441700 | 13.85 | -0.15 | -1.07 | 14 | 14 | 13.7 | 18899 |
| 1733355300 | 14 | 0.23 | 1.67 | 13.57 | 14.05 | 13.57 | 21246 |
| 1733268900 | 13.77 | -0.01 | -0.07 | 13.59 | 13.83 | 13.5501 | 18042 |
| 1733182500 | 13.78 | 0.38 | 2.84 | 13.5 | 13.905 | 13.5 | 22982 |
| 1732917840 | 13.4 | 0 | 0.00 | 13.01 | 13.4 | 13.01 | 14828 |
| 1732750500 | 13.4 | -0.16 | -1.18 | 13.36 | 13.58 | 13.3 | 14527 |
| 1732664100 | 13.56 | 0.04 | 0.30 | 13.58 | 13.6857 | 13.152 | 60248 |
| 1732577700 | 13.52 | 0.18 | 1.35 | 13.32 | 14.21 | 13.32 | 51680 |
| 1732318500 | 13.34 | 0.59 | 4.63 | 12.8 | 13.34 | 12.6 | 29885 |
| 1732232100 | 12.75 | 0.28 | 2.25 | 12.46 | 12.86 | 12.3 | 33619 |
| 1732145700 | 12.47 | 0.37 | 3.06 | 12.02 | 12.48 | 11.99 | 37301 |
| 1732059300 | 12.1 | 0.12 | 1.00 | 11.5 | 12.1 | 11.5 | 39446 |
| 1731972900 | 11.98 | -0.32 | -2.60 | 12.2 | 12.2 | 11.7 | 77234 |
| 1731713700 | 12.3 | 0.1 | 0.82 | 12.19 | 12.3843 | 11.91 | 29670 |
| 1731627300 | 12.2 | -0.19 | -1.53 | 12.21 | 12.29 | 12.05 | 56397 |
| 1731540900 | 12.39 | 0.02 | 0.16 | 12.3 | 12.4 | 12.18 | 24642 |
| 1731454500 | 12.37 | -0.09 | -0.72 | 12.42 | 12.51 | 12.2 | 29753 |
| 1731368100 | 12.46 | 0.14 | 1.14 | 12.2 | 12.53 | 12 | 36625 |
| 1731108900 | 12.32 | 0.16 | 1.32 | 12.15 | 12.39 | 12.12 | 48010 |
| 1731022500 | 12.16 | 0.04 | 0.33 | 12.12 | 12.2899 | 12.1 | 29524 |
| 1730936100 | 12.12 | 0.08 | 0.66 | 12.13 | 12.49 | 11.885 | 76108 |
| 1730849700 | 12.04 | 0.19 | 1.60 | 11.46 | 12.27 | 11.3798 | 56098 |
| 1730763300 | 11.85 | -1.65 | -12.22 | 12.3 | 12.3 | 11.08 | 159449 |
| 1730500500 | 13.5 | 0.03 | 0.22 | 13.28 | 13.66 | 13.26 | 58894 |
| 1730414100 | 13.47 | 0.03 | 0.22 | 13.69 | 13.69 | 13.14 | 53355 |
| 1730327700 | 13.44 | -0.1 | -0.74 | 13.54 | 14.38 | 13.313 | 60431 |
| 1730241300 | 13.54 | 1.51 | 12.55 | 12.44 | 13.74 | 12.2 | 75761 |
| 1730154900 | 12.03 | -0.22 | -1.80 | 12.25 | 12.25 | 11.902 | 21403 |
| 1729895700 | 12.25 | -0.06 | -0.49 | 12.4 | 12.4 | 12.12 | 33932 |
| 1729809300 | 12.31 | 0.21 | 1.74 | 12.29 | 12.32 | 11.92 | 21272 |
| 1729722900 | 12.1 | -0.19 | -1.55 | 12.17 | 12.34 | 12 | 25366 |
| 1729636500 | 12.29 | -0.01 | -0.08 | 12.3 | 12.39 | 12.14 | 29897 |
| 1729550100 | 12.3 | -0.17 | -1.36 | 12.3 | 12.35 | 12.05 | 37520 |
| 1729290900 | 12.47 | 0.42 | 3.49 | 12.11 | 12.83 | 11.93 | 94192 |
| 1729204500 | 12.05 | 0.13 | 1.09 | 11.57 | 12.15 | 11.57 | 44538 |
| 1729118100 | 11.92 | 0.39 | 3.38 | 11.46 | 12.45 | 11.46 | 56864 |
| 1729031700 | 11.53 | -0.62 | -5.10 | 11.98 | 12.35 | 11.03 | 87038 |
| 1728945300 | 12.15 | 2.15 | 21.50 | 11.05 | 12.4 | 11.05 | 87089 |
| 1728686100 | 10 | 0.22 | 2.25 | 9.8 | 10.3 | 9.5501 | 17282 |
| 1728599700 | 9.78 | -0.22 | -2.20 | 10 | 10.1 | 9.6 | 48814 |
| 1728513300 | 10 | -1.04 | -9.42 | 10.91 | 10.91 | 9.52 | 22998 |
| 1728426900 | 11.04 | 0.69 | 6.67 | 9.97 | 11.04 | 9.97 | 72866 |
| 1728340500 | 10.35 | -1.29 | -11.08 | 11.64 | 11.64 | 10.01 | 94374 |
| 1728081300 | 11.64 | -0.91 | -7.25 | 12.83 | 12.83 | 11.32 | 81433 |
| 1727994900 | 12.55 | -0.28 | -2.14 | 12.76 | 13.05 | 12.51 | 30214 |
| 1727908500 | 12.825 | 0.31 | 2.44 | 12.97 | 13.2 | 12.4 | 50867 |
| 1727822100 | 12.52 | 0.21 | 1.71 | 12.08 | 12.72 | 11.65 | 55245 |
| 1727735700 | 12.31 | -0.31 | -2.46 | 12.41 | 12.87 | 11.8 | 84617 |
| 1727476500 | 12.62 | 0.19 | 1.53 | 12.22 | 13.02 | 12.22 | 33968 |
| 1727390100 | 12.43 | -0.48 | -3.72 | 12.76 | 12.76 | 12.1801 | 40772 |
| 1727303700 | 12.91 | -0.83 | -6.04 | 13.74 | 13.74 | 12.65 | 35337 |
| 1727217300 | 13.74 | -0.21 | -1.51 | 14.1 | 14.1 | 13.52 | 16570 |
| 1727130900 | 13.95 | -0.34 | -2.38 | 14.19 | 14.298 | 13.7001 | 23197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
