B Riley Financial Inc (RILYP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730849700 | 7.93 | 0.02 | 0.32 | 7.77 | 8.3242999 | 7.76 | 10334 |
| 1730763300 | 7.905 | -0.85 | -9.66 | 8.15 | 8.92 | 7.8201 | 34651 |
| 1730500500 | 8.7501 | -0.27 | -2.99 | 9.15 | 9.4 | 8.7501 | 31222 |
| 1730414100 | 9.02 | -0.16 | -1.74 | 9.5 | 9.5999 | 8.84 | 25281 |
| 1730327700 | 9.18 | -0.16 | -1.71 | 9 | 9.5 | 9 | 12092 |
| 1730241300 | 9.34 | 0.75 | 8.73 | 8.9 | 9.5 | 8.9 | 38642 |
| 1730154900 | 8.59 | -0.56 | -6.12 | 8.93 | 9.15 | 8.56 | 28747 |
| 1729895700 | 9.15 | 0.15 | 1.67 | 9.39 | 9.6 | 9 | 39188 |
| 1729809300 | 9 | 0.1 | 1.12 | 9 | 9.3 | 8.63 | 20062 |
| 1729722900 | 8.9 | -0.54 | -5.72 | 9.5 | 9.6099 | 8.61 | 24064 |
| 1729636500 | 9.44 | -0.1 | -1.08 | 9.21 | 9.65 | 9.21 | 9608 |
| 1729550100 | 9.543 | 0.31 | 3.40 | 9.4 | 9.6763 | 9.225 | 25465 |
| 1729290900 | 9.2294 | 0.21 | 2.32 | 8.88 | 9.9 | 8.88 | 34270 |
| 1729204500 | 9.02 | 0.37 | 4.28 | 8.8626 | 9.24 | 8.11 | 18529 |
| 1729118100 | 8.65 | 1.38 | 18.98 | 8.09 | 9.4 | 8.01 | 39386 |
| 1729031700 | 7.27 | -0.74 | -9.24 | 7.6 | 7.92 | 7.0243 | 46979 |
| 1728945300 | 8.01 | 2.63 | 48.75 | 6.75 | 8.496 | 6.6115 | 133384 |
| 1728686100 | 5.385 | -0.52 | -8.73 | 5.83 | 5.85 | 5.2201 | 45817 |
| 1728599700 | 5.9 | -0.2 | -3.28 | 5.71 | 6 | 5.65 | 21762 |
| 1728513300 | 6.1 | -0.71 | -10.43 | 6.35 | 6.76 | 5.76 | 34720 |
| 1728426900 | 6.81 | -0.31 | -4.35 | 6.3 | 6.96 | 6.03 | 17109 |
| 1728340500 | 7.12 | -0.77 | -9.76 | 7.89 | 7.89 | 6.3 | 39641 |
| 1728081300 | 7.89 | -0.83 | -9.52 | 8.6 | 8.6 | 7.75 | 9728 |
| 1727994900 | 8.72 | 0.23 | 2.71 | 8.18 | 9 | 8.1 | 10498 |
| 1727908500 | 8.49 | 0.61 | 7.74 | 7.85 | 8.6458999 | 7.85 | 20330 |
| 1727822100 | 7.88 | -0.28 | -3.43 | 8.16 | 8.2 | 7.88 | 10247 |
| 1727735700 | 8.16 | -0.37 | -4.28 | 8.53 | 9.094 | 8 | 9209 |
| 1727476500 | 8.525 | 0.55 | 6.83 | 7.98 | 8.525 | 7.52 | 24722 |
| 1727390100 | 7.98 | -0.11 | -1.36 | 7.9 | 8.09 | 7.65 | 14312 |
| 1727303700 | 8.09 | -0.68 | -7.75 | 8.63 | 8.72 | 7.91 | 15277 |
| 1727217300 | 8.77 | -0.22 | -2.45 | 8.8 | 9.5 | 8.36 | 14065 |
| 1727130900 | 8.9899 | -0.03 | -0.33 | 9.05 | 9.05 | 8.3501 | 6797 |
| 1726871700 | 9.02 | -0.47 | -4.95 | 9.2899999 | 9.3699999 | 8.95 | 8005 |
| 1726785300 | 9.49 | 0.86 | 9.97 | 8.67 | 9.49 | 8.3699999 | 31167 |
| 1726698900 | 8.63 | -0.1 | -1.15 | 8.5 | 8.7399 | 8.2673 | 5896 |
| 1726612500 | 8.73 | 0.06 | 0.69 | 8.46 | 8.8 | 8.25 | 11394 |
| 1726526100 | 8.67 | 0.07 | 0.81 | 8.8 | 8.8 | 8.15 | 24073 |
| 1726266900 | 8.6 | -0.13 | -1.49 | 8.8 | 8.8 | 8.45 | 20588 |
| 1726180500 | 8.73 | -0.23 | -2.57 | 8.85 | 9 | 8.36 | 17606 |
| 1726094100 | 8.96 | -0.95 | -9.54 | 10.04 | 10.04 | 8.95 | 26633 |
| 1726007700 | 9.905 | 0.31 | 3.18 | 9.45 | 10.04 | 8.93 | 19691 |
| 1725921300 | 9.6 | 0.69 | 7.74 | 9.13 | 10 | 9.13 | 22626 |
| 1725662100 | 8.91 | -0.04 | -0.45 | 9.3 | 9.3 | 8.33 | 29849 |
| 1725575700 | 8.95 | -0.03 | -0.33 | 8.15 | 9.25 | 8.15 | 34029 |
| 1725489300 | 8.98 | -0.47 | -4.97 | 9.45 | 9.45 | 8.81 | 56277 |
| 1725402900 | 9.45 | 0.42 | 4.65 | 8.92 | 9.45 | 8.25 | 24728 |
| 1725057300 | 9.03 | -0.61 | -6.33 | 9.33 | 9.5345 | 8.8 | 22598 |
| 1724970900 | 9.64 | 0.24 | 2.55 | 9.43 | 9.875 | 8.785 | 30795 |
| 1724884500 | 9.4 | -0.09 | -0.95 | 9.39 | 10.54 | 9 | 41399 |
| 1724798100 | 9.49 | 0.07 | 0.74 | 9.45 | 9.4999 | 8.6001 | 8734 |
| 1724711700 | 9.42 | -0.26 | -2.69 | 9.65 | 9.65 | 8.9 | 47507 |
| 1724452500 | 9.68 | -0.64 | -6.20 | 10.02 | 10.15 | 9 | 43539 |
| 1724366100 | 10.32 | 2.26 | 28.04 | 8.39 | 11.42 | 8.0001 | 138492 |
| 1724279700 | 8.06 | 1.25 | 18.36 | 6.92 | 9.25 | 6.0001 | 175099 |
| 1724193300 | 6.81 | 0.24 | 3.65 | 6.43 | 6.915 | 5.83 | 75951 |
| 1724106900 | 6.57 | -0.64 | -8.88 | 6.89 | 7.02 | 6.11 | 95773 |
| 1723847700 | 7.21 | 2.95 | 69.25 | 5.63 | 7.7 | 5.624 | 473276 |
| 1723761300 | 4.26 | -2.48 | -36.80 | 6.5199999 | 6.75 | 3.81 | 363673 |
| 1723674900 | 6.74 | -0.27 | -3.85 | 6.9 | 7.93 | 6.62 | 108725 |
| 1723588500 | 7.01 | -0.43 | -5.78 | 7.29 | 7.61 | 6.85 | 203367 |
| 1723502100 | 7.44 | -10.06 | -57.49 | 13.9 | 14.5 | 7 | 295082 |
| 1723242900 | 17.5037 | -0.01 | -0.04 | 17.42 | 17.75 | 17.2782 | 3772 |
| 1723156500 | 17.5099 | 0.06 | 0.34 | 17.49 | 17.8028 | 17.45 | 8284 |
| 1723070100 | 17.45 | -0.4 | -2.24 | 17.68 | 18.25 | 17.45 | 5525 |
| 1722983700 | 17.85 | 0.25 | 1.42 | 18 | 18.4999 | 17.36 | 6848 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
