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 | 2.58 | 26.5432098765 | 9.72 | 13.8 | 9.55 | 70717 | 12.50830912 | CS |
| 4 | 1.6 | 14.953271028 | 10.7 | 13.8 | 8.1001 | 37621 | 11.00085245 | CS |
| 12 | 1.62 | 15.1685393258 | 10.68 | 13.8 | 8.1001 | 35244 | 10.19071414 | CS |
| 26 | 2.2 | 21.7821782178 | 10.1 | 13.8 | 7.3812 | 37500 | 10.27828879 | CS |
| 52 | -3.18 | -20.5426356589 | 15.48 | 19.3413 | 6.19 | 41990 | 11.61626091 | CS |
| 156 | -12.15 | -49.6932515337 | 24.45 | 25.18 | 6.19 | 31466 | 15.45507448 | CS |
| 260 | -12.7 | -50.8 | 25 | 26.66 | 6.19 | 31252 | 18.11338986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 12.3 | -0.6 | -4.65 | 12.51 | 13.48 | 11.99 | 12372 |
| 1741131300 | 12.9 | 0.31 | 2.46 | 12.85 | 13.69 | 12.2208 | 189032 |
| 1741044900 | 12.59 | -0.19 | -1.49 | 12.8 | 13.8 | 12.5 | 44069 |
| 1740785700 | 12.78 | 1.47 | 13.02 | 11.1 | 13.25 | 11.1 | 56713 |
| 1740699300 | 11.3076 | 0.89 | 8.52 | 11.05 | 12.368 | 10.9501 | 47101 |
| 1740612900 | 10.42 | 0.87 | 9.11 | 9.2 | 10.5 | 9.2 | 17393 |
| 1740526500 | 9.55 | -0.14 | -1.44 | 9.69 | 9.78 | 9.25 | 9998 |
| 1740440100 | 9.69 | 1.03 | 11.83 | 8.78 | 9.75 | 8.6556 | 24709 |
| 1740180900 | 8.6649999 | -0.12 | -1.31 | 8.57 | 9.07 | 8.1001 | 34167 |
| 1740094500 | 8.78 | -0.48 | -5.18 | 9.28 | 9.28 | 8.52 | 52471 |
| 1740008100 | 9.26 | -0.34 | -3.54 | 9.56 | 9.6 | 9.25 | 21123 |
| 1739921700 | 9.6 | -0.01 | -0.10 | 9.61 | 9.6823 | 9.5 | 81535 |
| 1739576100 | 9.61 | -0.23 | -2.34 | 9.99 | 9.99 | 9.2701 | 12230 |
| 1739489700 | 9.84 | 0.18 | 1.91 | 9.66 | 9.9 | 9.2701 | 19342 |
| 1739403300 | 9.6558 | 0.11 | 1.11 | 9.58 | 9.6558 | 9.425 | 26964 |
| 1739316900 | 9.55 | -0.43 | -4.31 | 9.76 | 9.97 | 9.51 | 24695 |
| 1739230500 | 9.98 | -0.19 | -1.87 | 10.2 | 10.47 | 9.7821 | 11214 |
| 1738971300 | 10.17 | -0.43 | -4.06 | 10.41 | 10.85 | 10.17 | 14901 |
| 1738884900 | 10.6 | -0.25 | -2.30 | 10.78 | 10.98 | 10.5 | 11263 |
| 1738798500 | 10.85 | 0.12 | 1.12 | 10.7 | 11.07 | 10.7 | 20314 |
| 1738712100 | 10.73 | 0.73 | 7.30 | 10.02 | 10.73 | 10.0001 | 35739 |
| 1738625700 | 10 | 0.34 | 3.52 | 9.7 | 10.4 | 9.7 | 18559 |
| 1738366500 | 9.66 | -0.3 | -3.01 | 10.17 | 10.17 | 9.65 | 13659 |
| 1738280100 | 9.96 | 0.28 | 2.89 | 9.85 | 10.1805 | 9.6501 | 27296 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
