B. Riley Financial Inc (RILY) Historical Stock Data
5.05 ↑0.22 (4.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILY is down -0.03% a day on average. There have been 11 days where B. Riley Financial Inc closed green and 19 days where RILY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.83 | 5.05 | ↑$0.22 (4.55%) | 4.80 | 5.12 | 0.99M |
| 2024-11-21 | 4.85 | 4.83 | ↓$0.02 (-0.41%) | 4.73 | 4.91 | 495.54K |
| 2024-11-20 | 4.82 | 4.84 | ↑$0.02 (0.41%) | 4.71 | 4.91 | 531.88K |
| 2024-11-19 | 4.60 | 4.81 | ↑$0.21 (4.57%) | 4.55 | 4.93 | 842.10K |
| 2024-11-18 | 4.75 | 4.60 | ↓$0.15 (-3.16%) | 4.52 | 4.77 | 0.92M |
| 2024-11-15 | 4.86 | 4.72 | ↓$0.14 (-2.88%) | 4.61 | 5.02 | 1.18M |
| 2024-11-14 | 4.96 | 4.80 | ↓$0.16 (-3.23%) | 4.67 | 4.96 | 1.22M |
| 2024-11-13 | 5.05 | 4.85 | ↓$0.20 (-3.96%) | 4.76 | 5.09 | 1.03M |
| 2024-11-12 | 5.28 | 5.08 | ↓$0.20 (-3.79%) | 4.99 | 5.33 | 751.75K |
| 2024-11-11 | 5.22 | 5.33 | ↑$0.11 (2.11%) | 5.08 | 5.42 | 779.52K |
| 2024-11-08 | 5.30 | 5.22 | ↓$0.08 (-1.51%) | 5.03 | 5.35 | 874.70K |
| 2024-11-07 | 5.59 | 5.32 | ↓$0.27 (-4.83%) | 5.25 | 5.70 | 868.18K |
| 2024-11-06 | 5.49 | 5.48 | ↓$0.01 (-0.18%) | 5.20 | 5.56 | 1.14M |
| 2024-11-05 | 4.99 | 5.26 | ↑$0.27 (5.31%) | 4.80 | 5.35 | 1.10M |
| 2024-11-04 | 5.15 | 4.92 | ↓$0.23 (-4.47%) | 4.53 | 5.35 | 2.62M |
| 2024-11-01 | 5.85 | 5.70 | ↓$0.15 (-2.56%) | 5.54 | 6.10 | 1.25M |
| 2024-10-31 | 6.04 | 5.90 | ↓$0.15 (-2.40%) | 5.82 | 6.08 | 0.94M |
| 2024-10-30 | 6.24 | 6.08 | ↓$0.16 (-2.56%) | 6.04 | 6.59 | 1.22M |
| 2024-10-29 | 5.92 | 6.35 | ↑$0.43 (7.26%) | 5.85 | 7.07 | 5.89M |
| 2024-10-28 | 5.84 | 5.63 | ↓$0.21 (-3.60%) | 5.53 | 5.89 | 1.92M |
| 2024-10-25 | 6.03 | 5.91 | ↓$0.12 (-1.99%) | 5.82 | 6.18 | 866.04K |
| 2024-10-24 | 5.79 | 5.93 | ↑$0.14 (2.42%) | 5.66 | 6.03 | 0.96M |
| 2024-10-23 | 6.06 | 5.85 | ↓$0.21 (-3.47%) | 5.80 | 6.09 | 1.38M |
| 2024-10-22 | 6.09 | 5.98 | ↓$0.11 (-1.81%) | 5.93 | 6.31 | 1.54M |
| 2024-10-21 | 6.07 | 6.06 | ↓$0.01 (-0.16%) | 5.90 | 6.62 | 2.17M |
| 2024-10-18 | 5.97 | 6.12 | ↑$0.15 (2.51%) | 5.89 | 6.55 | 3.20M |
| 2024-10-17 | 5.43 | 5.97 | ↑$0.54 (9.94%) | 5.38 | 6.01 | 1.98M |
| 2024-10-16 | 4.98 | 5.44 | ↑$0.46 (9.24%) | 4.83 | 5.47 | 1.97M |
| 2024-10-15 | 5.28 | 4.95 | ↓$0.33 (-6.25%) | 4.81 | 5.58 | 3.49M |
| 2024-10-14 | 5.21 | 5.42 | ↑$0.21 (4.03%) | 5.11 | 5.82 | 16.89M |
Create an account or log in to view more rows.
$RILY is going to have a run next month
$RILY i like the stock
$RILY has just been halted from trading due to volatility.
$RILY has just been halted from trading due to volatility.
$RILY has just been halted from trading due to volatility.
$RILY has just been halted from trading due to volatility.
$RILY has just been halted from trading due to volatility.
$RILY has just been halted from trading due to volatility.
$RILY Awaiting buy signal..
$RILY wow you bulls are losers