B Riley Financial Historical Data - RILY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
B Riley Financial Inc RILY NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.04 0.15% 25.98 26.17 25.70 26.17 25.94 15:19:27
more quote information »

RILY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week25.0426.3124.8125.6437,1820.943.75%
1 Month27.3427.5024.770625.6049,389-1.36-4.97%
3 Months23.3530.1723.2527.5359,5032.6311.26%
6 Months19.8130.1718.2224.7654,4186.1731.15%
1 Year14.8830.1713.6020.8859,17311.1074.6%
3 Years19.2030.1713.5518.7766,8536.7835.31%
5 Years9.6030.177.9818.2148,34216.38170.63%

RILY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 25.94 0.46 1.81% 25.73 26.31 25.52 31,468
Jan 15 2020 25.48 -0.24 -0.93% 25.72 26.1132 25.33 31,252
Jan 14 2020 25.72 -0.24 -0.92% 25.83 26.22 25.64 40,198
Jan 13 2020 25.96 0.98 3.92% 25.10 26.00 24.81 47,227
Jan 10 2020 24.98 0.00 0.0% 25.04 25.23 24.91 35,767
Jan 09 2020 24.98 -0.24 -0.95% 25.30 25.30 24.95 28,815
Jan 08 2020 25.22 0.01 0.04% 25.19 25.502 25.1501 19,088
Jan 07 2020 25.21 0.02 0.08% 25.08 25.30 24.94 49,625
Jan 06 2020 25.19 -0.06 -0.24% 25.02 25.4095 24.94 36,648
Jan 03 2020 25.25 0.20 0.8% 24.95 25.44 24.88 64,069
Jan 02 2020 25.05 -0.13 -0.52% 25.37 25.78 24.7706 35,684
Dec 31 2019 25.18 0.05 0.2% 25.06 25.47 25.01 42,715
Dec 30 2019 25.13 0.00 0.0% 25.15 25.42 24.95 41,050
Dec 27 2019 25.13 -0.33 -1.3% 25.43 25.50 24.97 37,247
Dec 26 2019 25.46 0.44 1.76% 25.01 25.62 25.00 32,109
Dec 24 2019 25.02 -0.97 -3.73% 25.89 25.99 24.87 78,682
Dec 23 2019 25.99 -1.01 -3.74% 26.99 26.99 25.78 113,411
Dec 20 2019 27.00 -0.29 -1.06% 27.34 27.50 26.73 123,712
Dec 19 2019 27.29 -0.25 -0.91% 27.59 27.69 27.22 31,085
Dec 18 2019 27.54 0.14 0.51% 27.50 27.9435 27.445 70,022
Dec 17 2019 27.40 -0.01 -0.04% 27.44 27.53 26.92 67,732
See More Historical Prices »
Your Recent History
NASDAQ
RILY
B Riley Fi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200117 20:35:03