B Riley Financial Inc (RILYN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.83 | -29.3937068304 | 13.03 | 13.03 | 6.81 | 475090 | 9.49038285 | CS |
| 4 | -9.8 | -51.5789473684 | 19 | 19.6 | 6.81 | 137152 | 10.71186133 | CS |
| 12 | -11.45 | -55.4479418886 | 20.65 | 21.188 | 6.81 | 65373 | 13.04291274 | CS |
| 26 | -6.67 | -42.0289855072 | 15.87 | 21.5 | 6.81 | 53037 | 15.28098321 | CS |
| 52 | -12.33 | -57.2689270785 | 21.53 | 22.28 | 6.81 | 43180 | 16.37885242 | CS |
| 156 | -16.99 | -64.8720885834 | 26.19 | 26.88 | 6.81 | 27512 | 19.44990096 | CS |
| 260 | -15.99 | -63.4775704645 | 25.19 | 27.045 | 6.81 | 25661 | 21.02532529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 9.61 | 2.41 | 33.47 | 9.56 | 10.45 | 8.7501 | 641772 |
| 1723761300 | 7.2 | -2.67 | -27.05 | 9.45 | 9.55 | 6.81 | 572033 |
| 1723674900 | 9.8699999 | -0.92 | -8.53 | 10.55 | 10.7441 | 9.53 | 453345 |
| 1723588500 | 10.79 | -0.35 | -3.14 | 11.31 | 11.98 | 10.55 | 418334 |
| 1723502100 | 11.14 | -7.39 | -39.88 | 13.03 | 13.03 | 10.46 | 326792 |
| 1723242900 | 18.5309 | 0.04 | 0.22 | 18.49 | 19.6 | 18.1401 | 42440 |
| 1723156500 | 18.49 | 0.13 | 0.71 | 18.35 | 18.6 | 18.32 | 17256 |
| 1723070100 | 18.36 | -0.21 | -1.13 | 18.57 | 18.59 | 18.31 | 27882 |
| 1722983700 | 18.57 | -0.02 | -0.11 | 18.59 | 18.69 | 18.5 | 42603 |
| 1722897300 | 18.59 | -0.13 | -0.69 | 18.4 | 18.625 | 18.12 | 61965 |
| 1722638100 | 18.72 | -0.43 | -2.25 | 19.09 | 19.09 | 18.7 | 32985 |
| 1722551700 | 19.15 | 0.05 | 0.26 | 19.09 | 19.48 | 18.96 | 13938 |
| 1722465300 | 19.1 | 0.38 | 2.03 | 18.98 | 19.1 | 18.78 | 11570 |
| 1722378900 | 18.7201 | -0.1 | -0.53 | 18.9 | 18.95 | 18.71 | 8513 |
| 1722292500 | 18.8199 | 0.15 | 0.80 | 18.71 | 18.8199 | 18.56 | 12563 |
| 1722033300 | 18.67 | 0.11 | 0.59 | 18.76 | 18.82 | 18.55 | 18766 |
| 1721946900 | 18.56 | 0.31 | 1.70 | 18.04 | 18.8113 | 18.0001 | 14873 |
| 1721860500 | 18.25 | -0.58 | -3.08 | 18.75 | 18.75 | 18.25 | 42230 |
| 1721774100 | 18.83 | 0.03 | 0.16 | 18.8 | 18.9821 | 18.8 | 13535 |
| 1721687700 | 18.8 | -0.11 | -0.58 | 19 | 19.0666 | 18.755 | 24289 |
| 1721428500 | 18.91 | -0.24 | -1.25 | 19.15 | 19.15 | 18.83 | 19920 |
| 1721342100 | 19.15 | -0.28 | -1.44 | 19.43 | 19.51 | 19.08 | 12776 |
| 1721255700 | 19.43 | 0.51 | 2.70 | 18.94 | 19.455 | 18.93 | 25997 |
| 1721169300 | 18.92 | 0.05 | 0.26 | 18.91 | 19.01 | 18.65 | 31144 |
| 1721082900 | 18.87 | -0.36 | -1.87 | 19 | 19.2 | 18.87 | 25972 |
| 1720823700 | 19.23 | 0.28 | 1.48 | 19.21 | 19.32 | 19 | 18560 |
| 1720737300 | 18.95 | 0.08 | 0.42 | 19.07 | 19.3299 | 18.73 | 25896 |
| 1720650900 | 18.87 | 0.02 | 0.11 | 18.82 | 19.05 | 18.51 | 26481 |
| 1720564500 | 18.85 | 0.13 | 0.69 | 18.72 | 19.08 | 18.45 | 26040 |
| 1720478100 | 18.72 | -0.12 | -0.64 | 18.97 | 19.1 | 18.68 | 32518 |
| 1720218900 | 18.84 | -0.37 | -1.93 | 18.99 | 19.18 | 18.7 | 50822 |
| 1720040640 | 19.21 | 0.26 | 1.37 | 18.98 | 19.3 | 18.9 | 17989 |
| 1719959700 | 18.95 | -0.15 | -0.79 | 19 | 19.3499 | 18.6101 | 32400 |
| 1719873300 | 19.1 | 0 | 0.00 | 19.18 | 19.35 | 18.93 | 25015 |
| 1719614100 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1719527700 | 19.1 | -0.34 | -1.75 | 19.78 | 19.78 | 18.9 | 43974 |
| 1719441300 | 19.44 | -0.29 | -1.47 | 19.76 | 20.08 | 19.4092 | 28401 |
| 1719354900 | 19.73 | -0.1 | -0.50 | 20.04 | 20.055 | 19.7 | 23796 |
| 1719268500 | 19.8299 | 0.06 | 0.33 | 20.1 | 20.155 | 19.8 | 14629 |
| 1719009300 | 19.765 | 0.14 | 0.69 | 19.76 | 20 | 19.59 | 21980 |
| 1718922900 | 19.63 | 0.32 | 1.66 | 19.31 | 19.92 | 18.9501 | 36194 |
| 1718750100 | 19.31 | 0.01 | 0.05 | 19.33 | 19.65 | 19.1 | 42035 |
| 1718663700 | 19.3 | -1.16 | -5.67 | 20.31 | 20.33 | 19.02 | 60856 |
| 1718404500 | 20.46 | -0.11 | -0.53 | 20.6 | 20.68 | 20.3099 | 6326 |
| 1718318100 | 20.57 | 0.14 | 0.69 | 20.47 | 20.7733 | 20.35 | 7475 |
| 1718231700 | 20.43 | 0.03 | 0.15 | 20.62 | 20.8 | 20.43 | 6529 |
| 1718145300 | 20.4 | 0.01 | 0.05 | 20.4 | 20.675 | 20.3 | 12881 |
| 1718058900 | 20.39 | -0.34 | -1.62 | 20.68 | 20.8 | 20.3 | 30651 |
| 1717799700 | 20.725 | 0.17 | 0.80 | 20.67 | 20.7916 | 20.3622 | 22938 |
| 1717713300 | 20.56 | -0.22 | -1.06 | 20.8 | 20.8671 | 20.41 | 24584 |
| 1717626900 | 20.78 | 0.57 | 2.82 | 20.39 | 20.7899 | 20.2961 | 34211 |
| 1717540500 | 20.21 | -0.21 | -1.03 | 20.42 | 20.596 | 20.2 | 23021 |
| 1717454100 | 20.42 | 0.01 | 0.05 | 20.49 | 20.5928 | 20.1 | 10238 |
| 1717194900 | 20.41 | 0.56 | 2.82 | 19.95 | 20.42 | 19.85 | 31401 |
| 1717108500 | 19.85 | -0.41 | -2.03 | 20.24 | 20.4945 | 19.85 | 34291 |
| 1717022100 | 20.2612 | -0.61 | -2.92 | 20.75 | 21.188 | 20.075 | 41235 |
| 1716935700 | 20.87 | 0.21 | 1.00 | 20.65 | 21.1 | 20.65 | 15540 |
| 1716590100 | 20.6639 | 0.1 | 0.51 | 20.64 | 20.835 | 20.57 | 18229 |
| 1716503700 | 20.56 | -0.3 | -1.44 | 20.95 | 20.95 | 20.5 | 7790 |
| 1716417300 | 20.86 | 0.09 | 0.43 | 20.99 | 21.0743 | 20.67 | 12458 |
| 1716330900 | 20.77 | 0.27 | 1.32 | 20.51 | 21.1499 | 20.51 | 18255 |
| 1716244500 | 20.5 | 0.3 | 1.49 | 20.49 | 21.07 | 20.3 | 25043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
