Australia markets close in 2 hours 35 minutes

B. Riley Financial, Inc. (RILYL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
22.46+0.69 (+3.17%)
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202421.9522.4621.6022.4622.462,000
03 May 202421.5321.9621.3521.7021.703,300
02 May 202421.8721.9221.1021.1021.102,500
01 May 202421.8321.8321.6121.6121.611,800
30 Apr 202421.4822.1821.1521.6621.663,600
29 Apr 202421.5822.0421.1021.1021.1015,900
26 Apr 202420.7521.5820.7521.5821.5812,400
25 Apr 202420.3521.3620.0220.0220.021,900
24 Apr 202419.9821.0019.9821.0021.0021,300
23 Apr 202418.7718.8818.7718.8818.88700
22 Apr 202419.0919.0918.5018.5818.583,100
19 Apr 202419.1619.1618.8819.0019.004,300
19 Apr 20240.461 Dividend
18 Apr 202419.2919.6019.2519.5019.042,700
17 Apr 202419.4619.4618.4819.2818.821,700
16 Apr 202419.2619.3119.2119.3118.85800
15 Apr 202419.1619.3119.1519.2018.752,800
12 Apr 202419.2419.3018.3619.0518.602,500
11 Apr 202419.1519.1518.1518.8718.424,400
10 Apr 202419.0019.0018.6018.7618.322,800
09 Apr 202418.7619.0718.7519.0718.622,200
08 Apr 202418.2519.0818.1519.0118.5613,800
05 Apr 202417.9618.4417.9418.0417.618,900
04 Apr 202417.7717.9417.3317.9417.525,300
03 Apr 202418.0018.4017.3117.7617.348,700
02 Apr 202417.6917.9817.2217.9817.565,500
01 Apr 202416.9617.5716.9617.4217.016,700
28 Mar 202416.9517.1116.6016.7916.3941,400
27 Mar 202416.9216.9916.5016.9916.593,000
26 Mar 202416.3516.5716.3016.4016.015,400
25 Mar 202416.7217.4016.1216.5316.1413,000
22 Mar 202417.1017.3216.8017.0516.6519,000
21 Mar 202416.2516.7516.1116.2115.837,300
20 Mar 202416.3216.4915.9016.0015.6214,600
19 Mar 202416.0016.4015.8016.2215.849,400
18 Mar 202416.0816.9016.0016.1115.736,900
15 Mar 202416.3117.4816.0017.0416.649,000
14 Mar 202417.2817.2815.8116.3615.9713,800
13 Mar 202417.7717.9917.1217.2916.8812,400
12 Mar 202418.0018.0817.0517.5517.147,900
11 Mar 202418.2518.4817.6618.1317.707,900
08 Mar 202417.2318.9417.2318.9418.495,300
07 Mar 202418.7819.0516.5117.0516.6517,100
06 Mar 202418.7818.8218.2218.3217.896,700
05 Mar 202418.3019.8718.2518.4718.034,600
04 Mar 202418.2019.8817.6518.1717.7432,100
01 Mar 202417.8218.4016.3318.2017.776,500
29 Feb 202418.2019.8517.7119.3718.913,900
28 Feb 202418.3318.6018.2018.2317.804,600
27 Feb 202418.0018.7517.5218.7518.319,100
26 Feb 202416.3317.5015.7517.3516.947,200
23 Feb 202417.2517.4716.5016.7216.323,500
22 Feb 202416.5118.1116.2117.1516.7419,700
21 Feb 202416.6016.6014.2615.5515.1821,600
20 Feb 202418.0518.4816.1816.4916.1037,100
16 Feb 202418.3218.7017.8118.0017.575,700
15 Feb 202419.7420.5917.8918.2617.838,900
14 Feb 202420.1120.1119.8019.8019.331,400
13 Feb 202419.9819.9819.5519.5519.097,500
12 Feb 202420.4920.4919.5519.8119.3413,400
09 Feb 202420.4220.5020.1220.4019.923,800
08 Feb 202420.2020.3020.0120.0119.533,900
07 Feb 202420.4720.4719.0119.4518.996,500
06 Feb 202420.7321.0019.9119.9119.445,000
05 Feb 202420.8121.0319.8021.0320.538,400
02 Feb 202419.7020.6319.7020.4519.9713,900
01 Feb 202420.7921.5519.2019.5019.0412,700
31 Jan 202419.8521.0019.8120.8520.368,200
30 Jan 202419.0020.0219.0019.7819.318,500
29 Jan 202418.4019.0018.4019.0018.556,800
26 Jan 202418.2418.4017.8018.3517.9112,200
25 Jan 202418.3118.6817.6117.7717.3526,600
24 Jan 202419.0519.0617.8518.4017.9724,300
23 Jan 202418.8419.1018.5519.0418.5911,800
22 Jan 202419.2420.1518.4118.7718.3336,800
19 Jan 202420.4720.4719.5619.8519.397,700
19 Jan 20240.461 Dividend
18 Jan 202421.0021.5020.2220.7819.8410,600
17 Jan 202421.2021.9420.4420.8119.8741,000
16 Jan 202422.3022.3821.1021.2020.2446,400
12 Jan 202422.3622.3621.7322.3021.298,400
11 Jan 202422.0622.2521.5021.5020.538,500
10 Jan 202422.3622.3821.8522.0621.067,900
09 Jan 202422.1022.2021.8821.9020.914,100
08 Jan 202421.1222.2821.1222.2021.197,900
05 Jan 202421.0021.1020.6621.1020.142,700
04 Jan 202421.1021.1020.8821.0020.052,100
03 Jan 202421.1821.1820.5520.6519.715,700
02 Jan 202420.6421.4720.4920.7819.8412,900
29 Dec 202319.9520.1919.7520.0019.093,100
28 Dec 202320.0020.4319.7520.2119.296,600
27 Dec 202318.8319.5018.6019.5018.6216,000
26 Dec 202319.4019.6018.7018.8818.0216,200
22 Dec 202318.9819.5018.4019.5018.6218,800
21 Dec 202319.0119.0118.6018.8217.9710,300
20 Dec 202319.7019.7018.4919.0018.1418,200
19 Dec 202320.3820.7619.6019.6818.7915,200
18 Dec 202319.9521.1419.9520.5019.577,300
15 Dec 202319.6020.0019.1719.8818.9813,700
14 Dec 202318.8019.5018.5119.2518.3815,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...