Australia markets open in 1 hour 56 minutes

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.75-0.71 (-3.47%)
At close: 04:00PM EDT
19.64 -0.11 (-0.56%)
After hours: 05:58PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202420.7421.2319.2119.7519.75590,182
17 Apr 202420.9821.4720.3420.4620.46281,500
16 Apr 202419.8221.0819.8220.9220.92400,100
15 Apr 202421.4021.5519.8220.3220.32628,300
12 Apr 202422.4822.6420.3821.2721.27879,100
11 Apr 202422.6423.9522.1022.9422.94621,100
10 Apr 202423.0023.2121.9622.7022.70645,600
09 Apr 202426.0026.2423.1823.5023.501,198,400
08 Apr 202423.7927.3123.3026.3726.371,690,100
05 Apr 202423.1524.0422.5423.3823.38483,600
04 Apr 202423.0624.1222.5023.1123.11669,100
03 Apr 202423.1024.4221.8422.9622.961,771,600
02 Apr 202422.0022.8721.6222.4722.47660,600
01 Apr 202421.3022.5520.8722.4722.47963,500
28 Mar 202420.2721.8619.3521.1721.171,804,900
27 Mar 202417.8519.1417.8518.9718.97670,200
26 Mar 202419.2019.2017.7517.7517.75617,400
25 Mar 202419.5019.8318.6519.0119.01540,300
22 Mar 202421.5721.7019.1419.4919.491,093,600
21 Mar 202420.3321.1819.5020.8820.88826,300
20 Mar 202418.5020.4918.0120.3320.331,197,900
19 Mar 202416.7618.3316.3318.2218.221,147,800
18 Mar 202415.6117.2915.1017.1617.162,938,800
15 Mar 202417.6918.2016.7417.5817.581,968,400
14 Mar 202419.1919.3017.3317.5617.561,518,100
13 Mar 202419.7420.4019.1619.3019.30845,900
12 Mar 202420.7021.3719.8320.1020.10856,600
11 Mar 202422.8024.1520.6720.6920.691,318,400
08 Mar 202422.0725.7722.0723.2523.251,794,800
08 Mar 20240.5 Dividend
07 Mar 202424.5024.7121.2322.5122.011,806,700
06 Mar 202421.7524.3221.2423.6323.112,123,200
05 Mar 202420.2523.0020.0921.0520.581,712,300
04 Mar 202416.8122.2416.6120.8520.393,868,700
01 Mar 202416.1117.2214.9016.8516.483,452,100
29 Feb 202419.5019.5018.1518.3317.922,544,900
28 Feb 202417.1219.3816.6519.0518.631,871,100
27 Feb 202416.2617.2315.7617.1216.741,097,700
26 Feb 202415.7317.0515.0015.9215.571,590,200
23 Feb 202416.2816.5615.1015.6715.321,775,700
22 Feb 202418.6519.8916.3016.5516.184,350,300
21 Feb 202415.7716.0514.4615.2014.861,557,700
20 Feb 202417.9217.9315.6616.0015.641,775,000
16 Feb 202417.6617.9017.0017.3616.971,260,200
15 Feb 202418.9019.0916.6917.6817.292,755,000
14 Feb 202419.1519.5418.8219.1118.69578,400
13 Feb 202420.1620.1618.6418.7318.31955,300
12 Feb 202418.1720.8918.1720.8420.381,206,300
09 Feb 202418.2418.8318.0318.5518.14648,300
08 Feb 202418.2018.8217.8918.1517.75603,000
07 Feb 202419.0019.2117.1118.3417.931,450,800
06 Feb 202418.3919.5918.3519.1518.72867,100
05 Feb 202420.0620.1618.7518.7918.37961,400
02 Feb 202421.7221.7220.0820.2919.841,084,100
01 Feb 202423.4723.8421.5521.9021.411,033,700
31 Jan 202425.4529.0023.1623.4222.901,993,000
30 Jan 202423.5025.9723.0025.3824.821,617,300
29 Jan 202419.7124.4819.1924.2423.701,765,300
26 Jan 202420.6020.7719.7919.8619.42585,700
25 Jan 202420.3020.7020.1120.2819.83316,500
24 Jan 202420.7621.4620.0920.2319.78493,300
23 Jan 202419.2820.6519.2520.5520.09921,200
22 Jan 202418.7320.4718.0919.6819.242,233,000
19 Jan 202421.4021.8319.7720.1819.731,511,200
18 Jan 202422.1422.2221.0521.4520.97844,600
17 Jan 202422.7322.7421.5222.0421.55697,800
16 Jan 202422.9123.2122.1523.1522.64584,900
12 Jan 202423.6124.8922.5323.1722.661,261,800
11 Jan 202423.7523.8122.3022.8222.31729,100
10 Jan 202422.0324.2422.0023.2022.68876,600
09 Jan 202422.3822.7221.8622.4021.90579,300
08 Jan 202422.5022.9221.6622.4021.90701,000
05 Jan 202421.5123.0721.5122.2621.77886,500
04 Jan 202422.5822.9321.7121.8821.39857,800
03 Jan 202423.9024.2622.3222.7922.281,050,100
02 Jan 202420.9225.1520.7124.0823.552,156,000
29 Dec 202320.9821.5120.0920.9920.52862,700
28 Dec 202320.9021.6620.0520.7120.251,126,200
27 Dec 202319.7220.5518.9720.4920.031,534,600
26 Dec 202320.0520.2218.9119.3218.891,336,400
22 Dec 202321.3221.9019.6820.1119.661,649,300
21 Dec 202320.6121.3520.0421.3120.841,606,600
20 Dec 202321.9121.9119.7820.0219.581,552,400
19 Dec 202323.4123.7920.7120.7820.321,670,600
18 Dec 202320.3423.1720.3421.4620.981,498,300
15 Dec 202321.0221.2719.6020.4520.002,933,500
14 Dec 202321.7723.7819.6820.4419.992,977,100
13 Dec 202322.7524.0016.8921.6021.124,701,700
12 Dec 202325.4925.4922.9122.9922.481,348,100
11 Dec 202325.2726.2624.3625.4924.92776,900
08 Dec 202324.3726.3023.9125.2824.72877,700
07 Dec 202322.3026.4922.0324.6524.101,622,100
06 Dec 202321.8223.2421.5622.3021.80658,200
05 Dec 202323.0123.4321.2421.2620.79932,300
04 Dec 202320.0524.8620.0523.1322.621,912,600
01 Dec 202318.0420.2217.6120.1519.701,662,700
30 Nov 202318.2020.0018.1518.4017.991,758,300
29 Nov 202318.0319.6417.5018.2317.831,150,500
28 Nov 202318.6519.3617.2617.9017.502,338,100
27 Nov 202320.9121.3518.3119.1718.742,411,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...