B. Riley Financial Inc (RILY) Historical Stock Data
21.72 ↑0.18 (0.84%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RILY is up 0.61% a day on average. There have been 16 days where B. Riley Financial Inc closed green and 14 days where RILY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 21.05 | 21.72 | ↑$0.67 (3.18%) | 21.00 | 22.09 | 523K |
| 2024-04-22 | 20.08 | 21.54 | ↑$1.46 (7.27%) | 19.75 | 22.55 | 1.09M |
| 2024-04-19 | 19.50 | 19.99 | ↑$0.49 (2.51%) | 19.50 | 20.31 | 829.29K |
| 2024-04-18 | 20.74 | 19.75 | ↓$0.99 (-4.77%) | 19.19 | 21.25 | 591.95K |
| 2024-04-17 | 20.98 | 20.46 | ↓$0.52 (-2.48%) | 20.34 | 21.47 | 281.51K |
| 2024-04-16 | 19.82 | 20.92 | ↑$1.10 (5.55%) | 19.82 | 21.08 | 399.92K |
| 2024-04-15 | 21.40 | 20.32 | ↓$1.08 (-5.05%) | 19.82 | 21.55 | 628.25K |
| 2024-04-12 | 22.48 | 21.27 | ↓$1.21 (-5.38%) | 20.38 | 22.64 | 879.16K |
| 2024-04-11 | 22.64 | 22.94 | ↑$0.30 (1.33%) | 22.10 | 23.95 | 620.90K |
| 2024-04-10 | 23.00 | 22.70 | ↓$0.30 (-1.30%) | 21.96 | 23.21 | 645.53K |
| 2024-04-09 | 26.00 | 23.50 | ↓$2.50 (-9.62%) | 23.18 | 26.24 | 1.20M |
| 2024-04-08 | 23.79 | 26.37 | ↑$2.58 (10.84%) | 23.30 | 27.31 | 1.69M |
| 2024-04-05 | 23.15 | 23.38 | ↑$0.23 (0.99%) | 22.54 | 24.04 | 485.60K |
| 2024-04-04 | 23.06 | 23.11 | ↑$0.05 (0.22%) | 22.50 | 24.12 | 669.09K |
| 2024-04-03 | 23.10 | 22.96 | ↓$0.14 (-0.61%) | 21.84 | 24.42 | 1.77M |
| 2024-04-02 | 22.00 | 22.47 | ↑$0.47 (2.14%) | 21.62 | 22.87 | 660.57K |
| 2024-04-01 | 21.30 | 22.47 | ↑$1.17 (5.49%) | 20.87 | 22.55 | 0.96M |
| 2024-03-28 | 20.27 | 21.17 | ↑$0.90 (4.44%) | 19.35 | 21.86 | 1.80M |
| 2024-03-27 | 17.85 | 18.97 | ↑$1.12 (6.27%) | 17.85 | 19.14 | 666.49K |
| 2024-03-26 | 19.20 | 17.75 | ↓$1.45 (-7.55%) | 17.75 | 19.20 | 617.43K |
| 2024-03-25 | 19.50 | 19.01 | ↓$0.49 (-2.51%) | 18.65 | 19.83 | 540.38K |
| 2024-03-22 | 21.57 | 19.49 | ↓$2.08 (-9.64%) | 19.14 | 21.70 | 1.10M |
| 2024-03-21 | 20.33 | 20.88 | ↑$0.55 (2.71%) | 19.50 | 21.18 | 825.55K |
| 2024-03-20 | 18.50 | 20.33 | ↑$1.83 (9.89%) | 18.01 | 20.49 | 1.20M |
| 2024-03-19 | 16.76 | 18.22 | ↑$1.46 (8.71%) | 16.33 | 18.33 | 1.15M |
| 2024-03-18 | 15.61 | 17.16 | ↑$1.55 (9.93%) | 15.10 | 17.29 | 2.94M |
| 2024-03-15 | 17.69 | 17.58 | ↓$0.11 (-0.62%) | 16.74 | 18.20 | 2.04M |
| 2024-03-14 | 19.19 | 17.56 | ↓$1.63 (-8.49%) | 17.33 | 19.30 | 1.52M |
| 2024-03-13 | 19.74 | 19.30 | ↓$0.44 (-2.23%) | 19.16 | 20.40 | 845.02K |
| 2024-03-12 | 20.70 | 20.10 | ↓$0.60 (-2.90%) | 19.83 | 21.37 | 856.83K |
Create an account or log in to view more rows.
$RILY wow you bulls are losers
$RILY LFFGG
$RILY hold
$RILY This is how I feel everyday holding this gem.
$RILY finally a pullback
$RILY this sell-off is meh.
$RILY just bought a half position.
$RILY Moon soon
$RILY peak frustration
$RILY Reinvest your dividends