RILY

B Riley Financial Historical Data

RILY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 49.68 0.45 0.91% 48.95 49.90 47.1879 169,866
Jan 14 2021 49.23 -1.82 -3.57% 52.00 52.79 48.83 435,738
Jan 13 2021 51.05 4.37 9.36% 50.35 52.29 49.35 970,714
Jan 12 2021 46.68 1.47 3.25% 45.46 46.9599 44.74 179,893
Jan 11 2021 45.21 -0.51 -1.12% 45.11 45.89 44.77 91,806
Jan 08 2021 45.72 -0.16 -0.35% 46.10 46.10 45.00 78,226
Jan 07 2021 45.88 0.06 0.13% 45.88 46.0773 45.52 153,111
Jan 06 2021 45.82 2.48 5.72% 43.34 46.57 43.34 233,631
Jan 05 2021 43.34 -0.17 -0.39% 43.23 43.75 42.70 128,206
Jan 04 2021 43.51 -0.71 -1.61% 44.53 44.73 42.40 130,978
Jan 01 2021 44.22 0.00 +0.00% 44.69 44.9325 43.80 0
Dec 31 2020 44.22 -0.30 -0.67% 44.69 44.9325 43.80 149,571
Dec 30 2020 44.52 0.26 0.59% 44.20 44.91 43.97 104,484
Dec 29 2020 44.26 -0.07 -0.16% 44.37 44.87 44.00 140,409
Dec 28 2020 44.33 1.24 2.88% 43.75 44.73 43.15 179,633
Dec 25 2020 43.09 0.00 +0.00% 42.48 43.2815 42.185 0
Dec 24 2020 43.09 0.00 +0.00% 42.48 43.2815 42.185 0
Dec 24 2020 43.09 1.12 2.67% 42.48 43.2815 42.185 87,642
Dec 23 2020 41.97 1.04 2.54% 41.32 42.04 41.031 112,561
Dec 22 2020 40.93 -0.38 -0.92% 41.40 41.90 40.90 81,775
Dec 21 2020 41.31 0.44 1.08% 40.39 41.415 40.31 140,682
Dec 18 2020 40.87 0.88 2.2% 41.39 41.7399 40.30 572,108
Dec 17 2020 39.99 3.19 8.67% 39.08 40.05 38.05 142,676
Dec 16 2020 36.80 0.02 0.05% 36.87 37.48 36.75 86,084
Dec 15 2020 36.78 1.32 3.72% 35.46 36.89 35.40 67,355
Dec 14 2020 35.46 -0.54 -1.5% 36.20 36.86 35.33 87,082
Dec 11 2020 36.00 -0.06 -0.17% 35.85 36.41 35.61 73,600
Dec 10 2020 36.06 0.48 1.35% 35.70 36.24 35.26 61,282
Dec 09 2020 35.58 0.00 0.0% 35.58 35.58 35.58 0
Dec 08 2020 35.58 0.01 0.03% 35.51 35.7732 35.02 60,999
Dec 07 2020 35.57 0.51 1.45% 35.18 35.76 34.73 66,481
Dec 04 2020 35.06 0.36 1.04% 34.76 35.259 34.40 69,244
Dec 03 2020 34.70 -0.58 -1.64% 35.24 35.36 34.58 79,507
Dec 02 2020 35.28 -1.37 -3.74% 36.69 36.79 35.09 115,586
Dec 01 2020 36.65 0.51 1.41% 36.64 36.72 36.39 136,873
Nov 30 2020 36.14 -0.44 -1.2% 36.49 36.5763 36.10 106,472
Nov 27 2020 36.58 0.00 +0.00% 36.81 37.0963 36.05 0
Nov 27 2020 36.58 -0.12 -0.33% 36.81 37.0963 36.05 67,835
Nov 26 2020 36.70 0.00 +0.00% 35.03 37.01 35.03 0
Nov 25 2020 36.70 1.29 3.64% 35.03 37.01 35.03 422,725
Nov 24 2020 35.41 1.72 5.11% 33.70 35.67 33.70 212,283
Nov 23 2020 33.69 0.48 1.45% 33.61 33.916 33.29 98,961
Nov 20 2020 33.21 0.21 0.64% 33.00 33.41 33.00 98,456
Nov 19 2020 33.00 1.05 3.29% 31.80 33.09 31.80 140,388
Nov 18 2020 31.95 0.14 0.44% 31.92 32.73 31.91 119,937
Nov 17 2020 31.81 0.65 2.09% 30.97 31.81 30.575 83,340
Nov 16 2020 31.16 1.12 3.73% 30.48 31.325 30.35 103,097
Nov 13 2020 30.04 0.95 3.27% 29.17 30.17 28.89 95,054
Nov 12 2020 29.09 -0.91 -3.03% 29.73 29.875 28.99 157,446
Nov 11 2020 30.00 -0.10 -0.33% 30.34 30.57 29.94 88,530
Nov 10 2020 30.10 0.71 2.42% 29.70 30.63 29.42 211,227
Nov 09 2020 29.39 0.36 1.24% 30.93 31.00 29.08 221,958
Nov 06 2020 29.03 -0.91 -3.04% 30.38 30.38 29.00 117,404
Nov 05 2020 29.94 0.84 2.89% 29.83 30.14 29.5669 175,115
Nov 04 2020 29.10 1.25 4.49% 28.38 29.625 28.0101 214,219
Nov 03 2020 27.85 1.47 5.57% 26.85 28.00 26.65 459,260
Nov 02 2020 26.38 0.14 0.53% 26.30 26.89 26.075 92,892
Oct 30 2020 26.24 0.00 +0.00% 26.02 27.00 25.95 0
Oct 30 2020 26.24 0.90 3.55% 26.02 27.00 25.95 225,587
Oct 29 2020 25.34 0.67 2.72% 24.50 25.4393 24.27 92,358
Oct 28 2020 24.67 -0.90 -3.52% 25.16 26.00 24.40 91,540
Oct 27 2020 25.57 0.12 0.47% 25.38 25.73 25.29 47,050
Oct 26 2020 25.45 -0.67 -2.57% 25.79 26.1937 25.305 53,192
Oct 23 2020 26.12 0.32 1.24% 25.98 26.27 25.79 36,914
Oct 22 2020 25.80 0.29 1.14% 25.59 25.85 25.34 64,877
Oct 21 2020 25.51 -0.57 -2.19% 26.02 26.15 25.4231 102,169
Oct 20 2020 26.08 -0.12 -0.46% 26.41 26.41 26.02 36,963
Oct 19 2020 26.20 -0.42 -1.58% 26.71 26.80 26.16 48,100
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:20210116 19:16:56