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

Get Started

Home
Investing
Stocks
USA
NASDAQ
B Riley Financial Inc (RILYT)
B Riley Financial Inc (RILYT) Historical

RILYT B Riley Financial Inc

18.35

-0.15 (-0.81%)

Jun 13 2024 - Closed

Delayed by 15 minutes

RILYT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	18.35	-0.15	-0.81%	18.44	18.44	18.35	1,341
Jun 12 2024	18.50	0.09	0.49%	18.585	18.61	18.46	4,585
Jun 11 2024	18.41	-0.19	-1.02%	18.60	18.75	18.40	4,333
Jun 10 2024	18.60	-0.40	-2.11%	19.02	19.07	18.30	18,810
Jun 07 2024	19.00	0.07	0.37%	18.90	19.00	18.7601	14,766
Jun 06 2024	18.93	0.37	1.99%	18.63	18.9497	18.50	10,790
Jun 05 2024	18.56	0.57	3.17%	18.15	18.60	18.02	17,795
Jun 04 2024	17.99	0.03	0.17%	18.05	18.2194	17.80	13,784
Jun 03 2024	17.96	0.11	0.62%	17.93	18.13	17.50	16,495
May 31 2024	17.85	0.53	3.06%	17.57	17.9654	17.57	21,719
May 30 2024	17.32	-0.81	-4.46%	18.14	18.22	17.32	7,896
May 29 2024	18.1281	-0.01	-0.07%	18.10	18.1493	17.80	19,096
May 28 2024	18.14	0.10	0.55%	18.22	18.2899	18.05	8,791
May 24 2024	18.04	0.21	1.18%	17.85	18.375	17.70	10,377
May 23 2024	17.83	-0.67	-3.62%	18.54	18.54	17.62	17,811
May 22 2024	18.50	0.17	0.93%	18.35	18.68	18.25	10,033
May 21 2024	18.33	-0.02	-0.11%	18.35	18.7399	18.1435	5,490
May 20 2024	18.35	0.04	0.22%	18.54	18.55	18.101	11,953
May 17 2024	18.31	0.21	1.16%	18.15	18.40	17.945	8,394
May 16 2024	18.10	-0.24	-1.31%	18.55	18.56	17.80	12,365
May 15 2024	18.34	0.08	0.44%	18.51	18.65	18.1858	11,847
May 14 2024	18.26	-0.23	-1.24%	18.50	18.62	18.25	7,945
May 13 2024	18.4901	0.25	1.37%	18.25	18.64	18.20	9,529
May 10 2024	18.24	0.16	0.88%	17.99	18.25	17.99	9,896
May 09 2024	18.08	0.03	0.17%	18.19	18.19	18.01	10,608
May 08 2024	18.0501	-0.20	-1.09%	18.11	18.22	17.97	13,742
May 07 2024	18.2499	-0.23	-1.25%	18.18	18.46	18.00	18,207
May 06 2024	18.48	0.48	2.67%	18.12	18.50	18.03	17,745
May 03 2024	18.00	-0.22	-1.21%	18.40	18.90	17.671	9,239
May 02 2024	18.22	-0.50	-2.65%	18.75	18.90	18.21	23,109
May 01 2024	18.7164	-0.11	-0.60%	18.83	19.10	18.61	14,819
Apr 30 2024	18.83	-0.30	-1.56%	19.17	19.17	18.60	32,673
Apr 29 2024	19.128	0.58	3.12%	18.87	19.3413	18.8053	32,380
Apr 26 2024	18.55	0.35	1.92%	18.18	18.76	18.04	38,850
Apr 25 2024	18.20	0.00	0.00%	18.10	18.2199	17.66	39,145
Apr 24 2024	18.20	2.71	17.46%	17.00	18.45	17.00	165,040
Apr 23 2024	15.4944	0.41	2.75%	15.23	15.75	15.23	20,142
Apr 22 2024	15.0801	0.02	0.13%	15.02	15.42	15.02	14,614
Apr 19 2024	15.0601	-0.31	-2.05%	15.18	15.56	15.05	14,732
Apr 18 2024	15.3747	-0.04	-0.23%	15.38	15.57	15.30	11,650
Apr 17 2024	15.41	-0.19	-1.22%	15.58	15.80	15.30	15,616
Apr 16 2024	15.60	0.14	0.91%	15.52	15.865	15.27	33,136
Apr 15 2024	15.46	-0.64	-3.98%	16.24	16.24	15.30	20,431
Apr 12 2024	16.10	-0.74	-4.37%	16.38	16.47	16.03	13,944
Apr 11 2024	16.8365	0.29	1.73%	16.56	16.98	16.015	9,089
Apr 10 2024	16.55	-0.55	-3.22%	16.99	16.99	16.355	24,275
Apr 09 2024	17.10	0.03	0.17%	17.20	17.535	16.8501	8,899
Apr 08 2024	17.0706	0.42	2.53%	16.66	17.50	15.86	31,820
Apr 05 2024	16.65	0.12	0.73%	16.65	16.77	16.45	16,997
Apr 04 2024	16.53	0.18	1.10%	16.25	16.70	15.76	26,893
Apr 03 2024	16.35	0.36	2.25%	16.01	16.72	16.0001	38,480
Apr 02 2024	15.99	0.08	0.50%	16.00	16.00	15.63	9,828
Apr 01 2024	15.91	0.52	3.38%	15.40	15.91	15.1701	22,283
Mar 28 2024	15.39	0.64	4.30%	14.90	15.39	14.81	35,184
Mar 27 2024	14.755	-0.15	-0.97%	14.90	14.98	14.51	24,174
Mar 26 2024	14.90	-0.09	-0.60%	15.00	15.07	14.79	17,752
Mar 25 2024	14.99	0.03	0.20%	15.00	15.3899	14.96	40,473
Mar 22 2024	14.96	0.49	3.39%	14.51	15.00	14.51	37,080
Mar 21 2024	14.47	0.07	0.49%	14.40	14.7942	14.16	12,504
Mar 20 2024	14.40	0.86	6.35%	13.60	14.50	13.60	37,201
Mar 19 2024	13.54	0.49	3.75%	12.61	13.83	12.61	107,370
Mar 18 2024	13.05	-1.17	-8.23%	12.19	13.17	12.08	336,865

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