B Riley Financial Inc (RILYT)
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 | -0.08 | -0.799200799201 | 10.01 | 10.47 | 9.1884 | 22020 | 9.94945873 | CS |
| 4 | 0.73 | 7.9347826087 | 9.2 | 10.76 | 8.57 | 34820 | 9.75606657 | CS |
| 12 | -1.17 | -10.5405405405 | 11.1 | 11.55 | 8.57 | 36493 | 9.97709208 | CS |
| 26 | -7.55 | -43.1922196796 | 17.48 | 17.66 | 6.19 | 56654 | 10.0742361 | CS |
| 52 | -5.29 | -34.7568988173 | 15.22 | 19.3413 | 6.19 | 44230 | 11.98315071 | CS |
| 156 | -15.07 | -60.28 | 25 | 25.18 | 6.19 | 30987 | 15.80225771 | CS |
| 260 | -15.07 | -60.28 | 25 | 26.66 | 6.19 | 31164 | 18.29848606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 9.68 | 0.05 | 0.57 | 9.8 | 9.85 | 9.55 | 4266 |
| 1738107300 | 9.625 | -0.38 | -3.75 | 10.28 | 10.28 | 9.1884 | 16029 |
| 1738020900 | 10 | -0.08 | -0.79 | 10.16 | 10.39 | 9.8699999 | 31231 |
| 1737761700 | 10.08 | 0.08 | 0.80 | 10.01 | 10.47 | 9.5101 | 36554 |
| 1737675300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737588900 | 10 | -0.73 | -6.80 | 10.03 | 10.24 | 9.2401 | 78652 |
| 1737502500 | 10.73 | 0.97 | 9.94 | 9.76 | 10.76 | 9.45 | 126239 |
| 1737156900 | 9.76 | 0.22 | 2.31 | 9.4 | 9.76 | 9.4 | 22959 |
| 1737070500 | 9.5399999 | 0.06 | 0.63 | 9.49 | 10.25 | 9.49 | 14825 |
| 1736984100 | 9.48 | 0.13 | 1.39 | 9.15 | 9.828 | 9.15 | 40207 |
| 1736897700 | 9.35 | 0.69 | 7.97 | 9.66 | 9.9 | 9.21 | 59630 |
| 1736811300 | 8.66 | -0.5 | -5.46 | 9.1199999 | 9.3 | 8.57 | 61302 |
| 1736552100 | 9.16 | -0.07 | -0.70 | 9.2 | 9.3 | 9.0418 | 28205 |
| 1736379300 | 9.225 | -0.22 | -2.31 | 9.35 | 9.42 | 9.22 | 7213 |
| 1736292900 | 9.4433 | 0.11 | 1.21 | 9.32 | 9.4682 | 9.3 | 5888 |
| 1736206500 | 9.33 | 0.18 | 1.97 | 9.15 | 9.5 | 9.15 | 23556 |
| 1735947300 | 9.15 | -0.24 | -2.56 | 9.38 | 9.44 | 9 | 21576 |
| 1735860900 | 9.39 | -0.16 | -1.68 | 9.63 | 9.63 | 9 | 17444 |
| 1735688100 | 9.55 | 0.39 | 4.26 | 9.06 | 9.64 | 8.8 | 71452 |
| 1735601700 | 9.16 | 0.16 | 1.78 | 9 | 9.2 | 8.68 | 88190 |
| 1735342500 | 9 | -0.43 | -4.56 | 9.19 | 9.2701 | 8.91 | 20324 |
| 1735256100 | 9.43 | 0.17 | 1.84 | 9.07 | 9.43 | 9.07 | 18259 |
| 1735077840 | 9.26 | -0.19 | -2.01 | 9.44 | 9.44 | 9.1 | 46417 |
| 1734996900 | 9.4499 | -0.35 | -3.57 | 9.93 | 9.93 | 9.2 | 26309 |
| 1734737700 | 9.8 | 0.24 | 2.52 | 9.55 | 9.8 | 9.4298 | 29576 |
| 1734651300 | 9.5591 | -0.04 | -0.43 | 9.85 | 9.8928 | 9.45 | 20851 |
| 1734564900 | 9.6 | -0.07 | -0.72 | 9.66 | 10.85 | 9.6 | 52321 |
| 1734478500 | 9.6693 | -0.14 | -1.43 | 9.64 | 10.0162 | 9.2001 | 42753 |
| 1734392100 | 9.81 | -0.03 | -0.35 | 9.8 | 10.5 | 9.8 | 20662 |
| 1734132900 | 9.8440999 | -0.19 | -1.85 | 9.95 | 10.1999 | 9.6035 | 20987 |
| 1734046500 | 10.03 | -0.45 | -4.29 | 10.47 | 10.47 | 9.76 | 26718 |
| 1733960100 | 10.48 | -0.16 | -1.53 | 10.66 | 10.7245 | 10.4394 | 25040 |
| 1733873700 | 10.6425 | -0.29 | -2.65 | 10.98 | 11 | 10.64 | 15858 |
| 1733787300 | 10.9325 | 0.02 | 0.16 | 10.91 | 11.05 | 10.9 | 23321 |
| 1733528100 | 10.9145 | -0.12 | -1.10 | 11.03 | 11.1199 | 10.8 | 7069 |
| 1733441700 | 11.0361 | 0.02 | 0.15 | 10.83 | 11.12 | 10.8001 | 39167 |
| 1733355300 | 11.02 | 0.2 | 1.85 | 10.98 | 11.25 | 10.76 | 35475 |
| 1733268900 | 10.82 | -0.09 | -0.82 | 11.04 | 11.04 | 10.75 | 57500 |
| 1733182500 | 10.91 | -0.64 | -5.54 | 11.55 | 11.55 | 10.8 | 21803 |
| 1732917840 | 11.55 | 0.72 | 6.65 | 11 | 11.55 | 10.7566 | 14857 |
| 1732750500 | 10.83 | 0.12 | 1.12 | 10.82 | 10.86 | 10.2501 | 18298 |
| 1732664100 | 10.71 | 0.12 | 1.13 | 10.81 | 10.96 | 10.31 | 26213 |
| 1732577700 | 10.59 | 0.49 | 4.85 | 10.2 | 10.75 | 10.2 | 40233 |
| 1732318500 | 10.1 | 0.27 | 2.75 | 9.9 | 10.25 | 9.6 | 31003 |
| 1732232100 | 9.83 | 0.28 | 2.93 | 9.59 | 9.85 | 9.55 | 19279 |
| 1732145700 | 9.55 | -0.24 | -2.45 | 9.6199999 | 9.72 | 9.2101 | 20172 |
| 1732059300 | 9.7899999 | 0.09 | 0.93 | 9.7 | 9.7899999 | 9.2201 | 28237 |
| 1731972900 | 9.7 | -0.24 | -2.41 | 9.84 | 9.84 | 9.4436 | 87657 |
| 1731713700 | 9.94 | 0.04 | 0.40 | 9.95 | 9.95 | 9.7001 | 11686 |
| 1731627300 | 9.9 | -0.4 | -3.88 | 9.91 | 10.44 | 9.75 | 51841 |
| 1731540900 | 10.3 | -0.06 | -0.59 | 10.57 | 10.769 | 9.7 | 85280 |
| 1731454500 | 10.361 | 0.15 | 1.48 | 10.2 | 10.62 | 10.11 | 126938 |
| 1731368100 | 10.21 | -0.38 | -3.59 | 10.26 | 10.6 | 10.02 | 69876 |
| 1731108900 | 10.59 | 0.01 | 0.09 | 10.58 | 10.62 | 10.07 | 16026 |
| 1731022500 | 10.58 | 0.2 | 1.93 | 10.45 | 11.1 | 10.25 | 30774 |
| 1730936100 | 10.38 | 0.11 | 1.07 | 10.3 | 10.59 | 10.15 | 29144 |
| 1730849700 | 10.27 | 0.32 | 3.22 | 9.81 | 10.33 | 9.6 | 57087 |
| 1730763300 | 9.95 | -1.53 | -13.33 | 10.31 | 10.48 | 9.5239999 | 70748 |
| 1730500500 | 11.48 | 0.33 | 2.96 | 11.74 | 11.7686 | 11.1501 | 41478 |
| 1730414100 | 11.15 | -0.4 | -3.46 | 11.65 | 11.7999 | 11.02 | 113340 |
| 1730327700 | 11.55 | -0.05 | -0.43 | 11.6 | 12.09 | 11.3099 | 28706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
