Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Bonds
USA
NASDAQ
B Riley Financial Inc (RILYK)
B Riley Financial Inc (RILYK) Historical

RILYK B Riley Financial Inc

21.66

-0.325 (-1.48%)

Jun 14 2024 - Closed

Delayed by 15 minutes

RILYK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	21.66	-0.33	-1.48%	22.24	22.24	21.66	2,928
Jun 13 2024	21.985	0.18	0.85%	22.28	22.28	21.60	3,109
Jun 12 2024	21.80	0.10	0.46%	21.79	21.90	21.62	4,763
Jun 11 2024	21.70	-0.30	-1.36%	21.90	21.97	21.70	3,844
Jun 10 2024	22.00	0.07	0.32%	21.82	22.1503	21.82	5,312
Jun 07 2024	21.93	-0.01	-0.05%	22.00	22.05	21.81	3,099
Jun 06 2024	21.94	-0.01	-0.04%	21.98	22.00	21.90	5,093
Jun 05 2024	21.9484	0.08	0.36%	21.85	21.955	21.80	7,457
Jun 04 2024	21.8699	0.08	0.37%	21.632	21.9312	21.632	2,973
Jun 03 2024	21.79	0.29	1.35%	21.75	21.8987	21.166	11,388
May 31 2024	21.50	0.33	1.56%	21.14	21.5207	21.05	29,569
May 30 2024	21.17	-0.33	-1.53%	21.44	21.67	21.1214	5,530
May 29 2024	21.4999	-0.04	-0.19%	21.38	21.6889	21.2899	6,633
May 28 2024	21.54	0.02	0.09%	21.8427	21.8427	21.0101	1,607
May 24 2024	21.5201	0.45	2.14%	21.08	21.64	21.08	1,299
May 23 2024	21.07	-0.57	-2.63%	21.70	21.70	21.01	16,964
May 22 2024	21.64	0.01	0.05%	21.56	21.8299	21.5001	2,740
May 21 2024	21.63	0.52	2.46%	21.10	21.81	21.10	9,822
May 20 2024	21.11	0.25	1.22%	21.02	21.45	20.80	5,237
May 17 2024	20.8553	0.16	0.75%	21.03	21.03	20.71	3,774
May 16 2024	20.70	0.03	0.15%	20.92	21.25	20.00	24,455
May 15 2024	20.67	-0.69	-3.23%	21.48	21.67	20.66	24,173
May 14 2024	21.36	0.04	0.19%	21.42	21.84	21.01	13,770
May 13 2024	21.32	0.32	1.52%	21.01	21.74	21.01	10,010
May 10 2024	21.00	-0.17	-0.80%	21.10	21.21	20.47	37,703
May 09 2024	21.17	0.20	0.95%	20.96	21.445	20.85	5,924
May 08 2024	20.97	-0.16	-0.73%	21.15	21.79	20.67	59,709
May 07 2024	21.125	-0.20	-0.91%	21.34	21.43	20.68	10,254
May 06 2024	21.32	-0.01	-0.05%	21.31	21.9999	21.31	5,770
May 03 2024	21.33	-0.43	-1.96%	21.77	21.77	21.30	9,641
May 02 2024	21.756	0.33	1.52%	21.50	21.756	21.35	9,908
May 01 2024	21.43	-0.40	-1.83%	21.70	21.70	21.30	9,207
Apr 30 2024	21.83	0.29	1.35%	21.68	22.4399	21.30	12,990
Apr 29 2024	21.54	0.26	1.22%	21.52	21.88	21.11	194,376
Apr 26 2024	21.28	-0.12	-0.56%	21.90	22.4999	21.23	21,433
Apr 25 2024	21.40	-0.10	-0.47%	21.41	21.95	20.81	35,967
Apr 24 2024	21.50	2.39	12.51%	20.15	22.2401	20.15	70,667
Apr 23 2024	19.11	-0.01	-0.05%	18.78	19.50	18.7071	13,122
Apr 22 2024	19.12	0.07	0.37%	19.00	19.12	18.7501	5,813
Apr 19 2024	19.05	-0.09	-0.47%	19.00	19.20	18.80	9,313
Apr 18 2024	19.14	0.05	0.26%	18.90	19.80	18.90	6,942
Apr 17 2024	19.09	-0.06	-0.31%	19.21	19.63	19.00	9,250
Apr 16 2024	19.15	-0.08	-0.42%	19.14	19.56	19.0601	7,599
Apr 15 2024	19.23	-0.37	-1.89%	19.70	19.70	18.80	14,549
Apr 12 2024	19.60	-0.53	-2.63%	19.81	19.9875	19.60	3,097
Apr 11 2024	20.13	-0.12	-0.59%	19.78	20.3629	19.78	7,353
Apr 10 2024	20.25	-0.05	-0.25%	20.15	20.2899	19.71	6,725
Apr 09 2024	20.30	-0.15	-0.73%	20.45	20.60	20.25	4,771
Apr 08 2024	20.45	0.16	0.79%	20.54	21.00	19.1201	32,329
Apr 05 2024	20.29	0.09	0.45%	20.24	20.54	20.10	18,948
Apr 04 2024	20.2001	0.22	1.10%	20.10	20.39	20.10	11,225
Apr 03 2024	19.98	0.19	0.96%	19.73	20.24	19.27	17,680
Apr 02 2024	19.79	0.26	1.33%	19.48	19.8144	19.46	5,423
Apr 01 2024	19.53	0.47	2.47%	19.10	19.60	18.8325	18,121
Mar 28 2024	19.06	0.14	0.74%	19.08	19.29	18.71	11,776
Mar 27 2024	18.92	0.01	0.05%	18.97	19.214	18.5001	42,498
Mar 26 2024	18.91	0.12	0.64%	18.90	18.93	18.53	9,432
Mar 25 2024	18.79	0.17	0.91%	18.68	19.12	18.40	26,581
Mar 22 2024	18.62	-0.69	-3.57%	19.23	19.40	18.40	18,311
Mar 21 2024	19.31	0.20	1.05%	18.43	19.475	18.43	17,317
Mar 20 2024	19.11	0.71	3.86%	18.32	19.11	18.20	23,647
Mar 19 2024	18.40	0.48	2.68%	18.14	18.40	17.75	29,017
Mar 18 2024	17.92	-1.44	-7.44%	18.00	18.365	17.13	75,818

B Riley Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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