B. Riley Financial Inc (RILY) Historical Stock Data
4.98 ↓0.11 (-2.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILY is down -0.47% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.99 | 4.98 | ↓$0.01 (-0.20%) | 4.84 | 5.34 | 1.54M |
| 2024-12-19 | 4.97 | 5.09 | ↑$0.12 (2.41%) | 4.90 | 5.15 | 553.86K |
| 2024-12-18 | 5.02 | 4.90 | ↓$0.13 (-2.49%) | 4.80 | 5.22 | 853.53K |
| 2024-12-17 | 4.93 | 5.00 | ↑$0.07 (1.42%) | 4.86 | 5.09 | 493.40K |
| 2024-12-16 | 5.03 | 4.96 | ↓$0.07 (-1.39%) | 4.82 | 5.10 | 663.65K |
| 2024-12-13 | 5.20 | 5.04 | ↓$0.16 (-3.08%) | 4.92 | 5.20 | 573.97K |
| 2024-12-12 | 5.18 | 5.17 | ↓$0.01 (-0.19%) | 5.10 | 5.29 | 382.87K |
| 2024-12-11 | 5.14 | 5.22 | ↑$0.08 (1.56%) | 4.99 | 5.28 | 436.26K |
| 2024-12-10 | 5.04 | 5.13 | ↑$0.09 (1.79%) | 4.90 | 5.16 | 514.14K |
| 2024-12-09 | 5.20 | 5.04 | ↓$0.17 (-3.17%) | 5.02 | 5.40 | 468.18K |
| 2024-12-06 | 5.44 | 5.19 | ↓$0.25 (-4.60%) | 5.15 | 5.54 | 846.22K |
| 2024-12-05 | 5.38 | 5.33 | ↓$0.05 (-0.93%) | 5.25 | 5.44 | 439.54K |
| 2024-12-04 | 5.39 | 5.38 | ↓$0.01 (-0.19%) | 5.19 | 5.39 | 575.07K |
| 2024-12-03 | 5.57 | 5.41 | ↓$0.16 (-2.87%) | 5.24 | 5.64 | 589.09K |
| 2024-12-02 | 5.97 | 5.48 | ↓$0.49 (-8.21%) | 5.37 | 6.08 | 1.30M |
| 2024-11-29 | 5.85 | 5.86 | ↑$0.01 (0.09%) | 5.83 | 6.09 | 449.69K |
| 2024-11-27 | 5.88 | 5.75 | ↓$0.13 (-2.21%) | 5.67 | 6.25 | 854.56K |
| 2024-11-26 | 5.80 | 5.85 | ↑$0.05 (0.86%) | 5.58 | 6.17 | 1.35M |
| 2024-11-25 | 5.10 | 5.84 | ↑$0.74 (14.51%) | 5.08 | 6.07 | 2.63M |
| 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 |
Create an account or log in to view more rows.
$RILY Now I'm worried....
$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..