B. Riley Financial Inc (RILYN) Historical Stock Data
20.63 ↓0.50 (-2.34%)
As of May 3, 2024, 2:32pm EST.
Historical Data
In the past 30 trading days, RILYN is up 0.27% a day on average. There have been 16 days where B. Riley Financial Inc closed green and 14 days where RILYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.91 | 20.63 | ↓$0.28 (-1.34%) | 20.03 | 21.00 | 63.85K |
| 2024-05-02 | 21.26 | 21.13 | ↓$0.14 (-0.63%) | 20.95 | 21.26 | 29.87K |
| 2024-05-01 | 21.50 | 21.05 | ↓$0.45 (-2.12%) | 20.60 | 21.50 | 18.44K |
| 2024-04-30 | 21.12 | 20.88 | ↓$0.23 (-1.11%) | 20.60 | 21.12 | 19.05K |
| 2024-04-29 | 21.03 | 21.10 | ↑$0.07 (0.33%) | 20.81 | 21.39 | 38.41K |
| 2024-04-26 | 20.82 | 20.90 | ↑$0.08 (0.38%) | 20.40 | 21.16 | 47.68K |
| 2024-04-25 | 20.53 | 20.76 | ↑$0.23 (1.12%) | 19.92 | 20.76 | 65.96K |
| 2024-04-24 | 19.81 | 20.86 | ↑$1.05 (5.30%) | 19.81 | 21.12 | 188.71K |
| 2024-04-23 | 18.00 | 18.49 | ↑$0.49 (2.72%) | 17.80 | 18.49 | 22.62K |
| 2024-04-22 | 17.66 | 18.25 | ↑$0.59 (3.34%) | 17.66 | 18.26 | 13.22K |
| 2024-04-19 | 18.07 | 17.89 | ↓$0.18 (-1.00%) | 17.89 | 18.39 | 9.80K |
| 2024-04-18 | 18.45 | 18.25 | ↓$0.20 (-1.06%) | 18.21 | 18.61 | 5.54K |
| 2024-04-17 | 18.52 | 18.61 | ↑$0.09 (0.50%) | 18.47 | 18.82 | 7.63K |
| 2024-04-16 | 18.66 | 18.51 | ↓$0.15 (-0.80%) | 18.51 | 18.79 | 10.82K |
| 2024-04-15 | 18.56 | 18.31 | ↓$0.25 (-1.35%) | 18.22 | 18.76 | 23.72K |
| 2024-04-12 | 19.11 | 18.84 | ↓$0.27 (-1.41%) | 18.84 | 19.32 | 37.30K |
| 2024-04-11 | 19.35 | 19.45 | ↑$0.10 (0.52%) | 19.10 | 19.60 | 27.38K |
| 2024-04-10 | 19.97 | 19.28 | ↓$0.69 (-3.46%) | 19.12 | 19.97 | 34.82K |
| 2024-04-09 | 19.89 | 19.90 | ↑$0.01 (0.05%) | 19.65 | 20.02 | 24.69K |
| 2024-04-08 | 20.30 | 19.87 | ↓$0.43 (-2.12%) | 19.55 | 20.30 | 25.98K |
| 2024-04-05 | 19.50 | 19.68 | ↑$0.18 (0.92%) | 19.38 | 19.69 | 19.22K |
| 2024-04-04 | 19.12 | 19.21 | ↑$0.09 (0.47%) | 19.12 | 19.50 | 21.89K |
| 2024-04-03 | 18.76 | 19.00 | ↑$0.24 (1.28%) | 18.60 | 19.22 | 28.68K |
| 2024-04-02 | 18.57 | 18.74 | ↑$0.17 (0.89%) | 18.34 | 18.74 | 24.90K |
| 2024-04-01 | 17.90 | 18.69 | ↑$0.79 (4.41%) | 17.61 | 18.75 | 25.07K |
| 2024-03-28 | 17.55 | 18.21 | ↑$0.66 (3.76%) | 17.45 | 18.21 | 34.64K |
| 2024-03-27 | 17.42 | 17.23 | ↓$0.19 (-1.09%) | 17.12 | 17.50 | 23.94K |
| 2024-03-26 | 17.70 | 17.60 | ↓$0.10 (-0.56%) | 17.49 | 17.70 | 18.20K |
| 2024-03-25 | 17.90 | 17.73 | ↓$0.17 (-0.95%) | 17.72 | 17.90 | 20.33K |
| 2024-03-22 | 17.48 | 17.68 | ↑$0.20 (1.17%) | 17.48 | 17.78 | 37.46K |
Create an account or log in to view more rows.
$RILYN -
Buy
buy
buy!
$RILYN very nice
$RILYN when is the casino going to reopen. I want some money
$RILYN Just buy and hold
$RILYN is anyone really buying this shit
$RILYN i like the stock
$RILYN When in doubt
zoom out. ??
$RILYN gonna come down hard today
$RILYN BUY BUY BUY BUY
$RILYN hmm...