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 | 2.71 | 21.961102107 | 12.34 | 17 | 11.97 | 176244 | 15.28238002 | CS |
| 4 | 2.7933 | 22.7899842535 | 12.2567 | 17 | 11.1717 | 73145 | 14.15957264 | CS |
| 12 | 1.35 | 9.85401459854 | 13.7 | 17 | 11.1717 | 44653 | 13.32837628 | CS |
| 26 | 3.09 | 25.8361204013 | 11.96 | 17 | 9.52 | 44226 | 12.91423841 | CS |
| 52 | -1.45 | -8.78787878788 | 16.5 | 21.5 | 6.81 | 55424 | 13.85216628 | CS |
| 156 | -10.26 | -40.5373370209 | 25.31 | 25.74 | 6.81 | 35730 | 16.99903324 | CS |
| 260 | -9.88 | -39.6309667068 | 24.93 | 27.045 | 6.81 | 29024 | 18.85062648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 14.99 | -0.43 | -2.79 | 14.82 | 15.3 | 14.78 | 247762 |
| 1741044900 | 15.42 | -0.51 | -3.20 | 16 | 16.3 | 15.31 | 286958 |
| 1740785700 | 15.93 | 0.38 | 2.44 | 15.23 | 16.35 | 15.23 | 224485 |
| 1740699300 | 15.55 | 2.22 | 16.65 | 14.74 | 17 | 14.74 | 258788 |
| 1740612900 | 13.33 | 1.06 | 8.64 | 12.49 | 13.768 | 12.35 | 73163 |
| 1740526500 | 12.27 | -0.08 | -0.65 | 11.97 | 12.49 | 11.97 | 35670 |
| 1740440100 | 12.35 | 0.8 | 6.93 | 11.76 | 12.5 | 11.68 | 31669 |
| 1740180900 | 11.55 | -0.03 | -0.26 | 11.64 | 12.2 | 11.1717 | 84586 |
| 1740094500 | 11.58 | -0.78 | -6.27 | 12.3175 | 12.3175 | 11.55 | 52910 |
| 1740008100 | 12.355 | -0.04 | -0.29 | 12.41 | 12.45 | 12.09 | 11435 |
| 1739921700 | 12.3911 | -0.04 | -0.29 | 12.2 | 12.3911 | 12.05 | 116236 |
| 1739576100 | 12.427 | 0.19 | 1.53 | 12.24 | 12.427 | 11.78 | 14760 |
| 1739489700 | 12.24 | 0.15 | 1.26 | 12.04 | 12.2999 | 12.04 | 17375 |
| 1739403300 | 12.0873 | 0.03 | 0.23 | 12.2299 | 12.2299 | 12 | 18902 |
| 1739316900 | 12.06 | -0.49 | -3.90 | 12.25 | 12.5 | 11.96 | 38870 |
| 1739230500 | 12.55 | -0.4 | -3.09 | 12.85 | 12.95 | 12.36 | 25833 |
| 1738971300 | 12.95 | -0.03 | -0.23 | 12.99 | 13.0688 | 12.85 | 44029 |
| 1738884900 | 12.98 | 0.29 | 2.29 | 12.78 | 13.0791 | 12.67 | 22022 |
| 1738798500 | 12.69 | 0.26 | 2.09 | 12.42 | 12.72 | 12.42 | 11322 |
| 1738712100 | 12.43 | 0.01 | 0.08 | 12.2567 | 12.65 | 12.25 | 10491 |
| 1738625700 | 12.42 | 0.22 | 1.80 | 12.11 | 12.6305 | 12.11 | 28408 |
| 1738366500 | 12.2 | -0.02 | -0.18 | 12.42 | 12.42 | 12.17 | 25444 |
| 1738280100 | 12.2222 | 0.03 | 0.26 | 12.31 | 12.47 | 12.22 | 15474 |
| 1738193700 | 12.19 | 0.03 | 0.25 | 12.15 | 12.29 | 12.06 | 66374 |
| 1738107300 | 12.16 | 0.01 | 0.08 | 12.31 | 12.31 | 11.9557 | 17900 |
| 1738020900 | 12.15 | -0.02 | -0.16 | 12.38 | 12.38 | 12.0001 | 8585 |
| 1737761700 | 12.17 | 0.15 | 1.25 | 11.89 | 12.3 | 11.86 | 14281 |
| 1737675300 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
| 1737588900 | 12.02 | -0.06 | -0.50 | 12 | 12.29 | 11.79 | 61613 |
| 1737502500 | 12.08 | -0.02 | -0.17 | 12.12 | 12.3884 | 11.95 | 40293 |
| 1737156900 | 12.1 | 0.11 | 0.92 | 12.08 | 12.3199 | 11.9 | 21184 |
| 1737070500 | 11.99 | 0.27 | 2.30 | 11.67 | 12.195 | 11.67 | 37903 |
| 1736984100 | 11.72 | -0.15 | -1.26 | 11.47 | 12.13 | 11.47 | 51880 |
| 1736897700 | 11.87 | 0.52 | 4.63 | 12.61 | 12.64 | 11.4 | 129416 |
| 1736811300 | 11.345 | -0.54 | -4.50 | 11.89 | 12.09 | 11.3196 | 32933 |
| 1736552100 | 11.88 | -0.22 | -1.82 | 12.0694 | 12.1762 | 11.7 | 16841 |
| 1736379300 | 12.1 | -0.23 | -1.87 | 12.2681 | 12.2681 | 12.065 | 9734 |
| 1736292900 | 12.33 | 0.14 | 1.15 | 12.38 | 12.38 | 12.1301 | 5083 |
| 1736206500 | 12.19 | -0.1 | -0.81 | 12.11 | 12.44 | 12.11 | 8371 |
| 1735947300 | 12.29 | -0.02 | -0.16 | 12.31 | 12.46 | 12.07 | 18062 |
| 1735860900 | 12.31 | 0.13 | 1.07 | 12.52 | 12.56 | 12.1367 | 27696 |
| 1735688100 | 12.18 | 0.45 | 3.84 | 11.8 | 12.25 | 11.8 | 47216 |
| 1735601700 | 11.73 | -0.22 | -1.84 | 11.84 | 11.94 | 11.53 | 28336 |
| 1735342500 | 11.95 | -0.13 | -1.04 | 12.335 | 12.335 | 11.7 | 28441 |
| 1735256100 | 12.075 | -0.06 | -0.49 | 12.1 | 12.429 | 12.0191 | 23521 |
| 1735077840 | 12.135 | -0.27 | -2.14 | 12.4 | 12.4 | 12 | 38439 |
| 1734996900 | 12.4 | -0.28 | -2.21 | 12.51 | 12.89 | 12.1 | 59570 |
| 1734737700 | 12.68 | 0.08 | 0.67 | 12.69 | 12.89 | 12.4601 | 4837 |
| 1734651300 | 12.595 | -0.23 | -1.79 | 12.8 | 12.96 | 12.44 | 34014 |
| 1734564900 | 12.825 | -0.07 | -0.50 | 12.88 | 13.13 | 12.8 | 14678 |
| 1734478500 | 12.89 | -0.06 | -0.46 | 12.96 | 13 | 12.78 | 11645 |
| 1734392100 | 12.95 | -0.14 | -1.07 | 12.81 | 13.05 | 12.78 | 14653 |
| 1734132900 | 13.09 | -0.15 | -1.13 | 13.05 | 13.1 | 12.96 | 5495 |
| 1734046500 | 13.24 | -0.02 | -0.15 | 13.39 | 13.68 | 13.0724 | 19079 |
| 1733960100 | 13.26 | -0.38 | -2.79 | 13.5 | 13.6477 | 13.24 | 20101 |
| 1733873700 | 13.64 | -0.17 | -1.23 | 13.58 | 13.72 | 13.45 | 27435 |
| 1733787300 | 13.81 | 0.01 | 0.07 | 13.92 | 13.92 | 13.5 | 7544 |
| 1733528100 | 13.8 | -0.05 | -0.36 | 13.7 | 13.8 | 13.6 | 2867 |
| 1733441700 | 13.85 | -0.15 | -1.07 | 14 | 14 | 13.7 | 18899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
