NasdaqGM - Delayed Quote USD

B. Riley Financial, Inc. (RILY)

34.69 +4.94 (+16.61%)
At close: 4:00 PM EDT
34.85 +0.16 (+0.46%)
After hours: 4:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 28.49 35.00 27.91 34.69 34.69 3,249,185
Apr 24, 2024 30.61 35.00 26.46 29.75 29.75 12,195,700
Apr 23, 2024 21.05 22.09 21.00 21.72 21.72 523,100
Apr 22, 2024 20.08 22.55 19.75 21.54 21.54 1,089,400
Apr 19, 2024 19.50 20.31 19.50 19.99 19.99 811,200
Apr 18, 2024 20.74 21.25 19.19 19.75 19.75 592,000
Apr 17, 2024 20.98 21.47 20.34 20.46 20.46 281,500
Apr 16, 2024 19.82 21.08 19.82 20.92 20.92 400,100
Apr 15, 2024 21.40 21.55 19.82 20.32 20.32 628,300
Apr 12, 2024 22.48 22.64 20.38 21.27 21.27 879,100
Apr 11, 2024 22.64 23.95 22.10 22.94 22.94 621,100
Apr 10, 2024 23.00 23.21 21.96 22.70 22.70 645,600
Apr 9, 2024 26.00 26.24 23.18 23.50 23.50 1,198,400
Apr 8, 2024 23.79 27.31 23.30 26.37 26.37 1,690,100
Apr 5, 2024 23.15 24.04 22.54 23.38 23.38 483,600
Apr 4, 2024 23.06 24.12 22.50 23.11 23.11 669,100
Apr 3, 2024 23.10 24.42 21.84 22.96 22.96 1,771,600
Apr 2, 2024 22.00 22.87 21.62 22.47 22.47 660,600
Apr 1, 2024 21.30 22.55 20.87 22.47 22.47 963,500
Mar 28, 2024 20.27 21.86 19.35 21.17 21.17 1,804,900
Mar 27, 2024 17.85 19.14 17.85 18.97 18.97 670,200
Mar 26, 2024 19.20 19.20 17.75 17.75 17.75 617,400
Mar 25, 2024 19.50 19.83 18.65 19.01 19.01 540,300
Mar 22, 2024 21.57 21.70 19.14 19.49 19.49 1,093,600
Mar 21, 2024 20.33 21.18 19.50 20.88 20.88 826,300
Mar 20, 2024 18.50 20.49 18.01 20.33 20.33 1,197,900
Mar 19, 2024 16.76 18.33 16.33 18.22 18.22 1,147,800
Mar 18, 2024 15.61 17.29 15.10 17.16 17.16 2,938,800
Mar 15, 2024 17.69 18.20 16.74 17.58 17.58 1,968,400
Mar 14, 2024 19.19 19.30 17.33 17.56 17.56 1,518,100
Mar 13, 2024 19.74 20.40 19.16 19.30 19.30 845,900
Mar 12, 2024 20.70 21.37 19.83 20.10 20.10 856,600
Mar 11, 2024 22.80 24.15 20.67 20.69 20.69 1,318,400
Mar 8, 2024 0.50 Dividend
Mar 8, 2024 22.07 25.77 22.07 23.25 23.25 1,794,800
Mar 7, 2024 24.50 24.71 21.23 22.51 22.01 1,806,700
Mar 6, 2024 21.75 24.32 21.24 23.63 23.11 2,123,200
Mar 5, 2024 20.25 23.00 20.09 21.05 20.58 1,712,300
Mar 4, 2024 16.81 22.24 16.61 20.85 20.39 3,868,700
Mar 1, 2024 16.11 17.22 14.90 16.85 16.48 3,452,100
Feb 29, 2024 19.50 19.50 18.15 18.33 17.92 2,544,900
Feb 28, 2024 17.12 19.38 16.65 19.05 18.63 1,871,100
Feb 27, 2024 16.26 17.23 15.76 17.12 16.74 1,097,700
Feb 26, 2024 15.73 17.05 15.00 15.92 15.57 1,590,200
Feb 23, 2024 16.28 16.56 15.10 15.67 15.32 1,775,700
Feb 22, 2024 18.65 19.89 16.30 16.55 16.18 4,350,300
Feb 21, 2024 15.77 16.05 14.46 15.20 14.86 1,557,700
Feb 20, 2024 17.92 17.93 15.66 16.00 15.64 1,775,000
Feb 16, 2024 17.66 17.90 17.00 17.36 16.97 1,260,200
Feb 15, 2024 18.90 19.09 16.69 17.68 17.29 2,755,000
Feb 14, 2024 19.15 19.54 18.82 19.11 18.69 578,400
Feb 13, 2024 20.16 20.16 18.64 18.73 18.31 955,300
Feb 12, 2024 18.17 20.89 18.17 20.84 20.38 1,206,300
Feb 9, 2024 18.24 18.83 18.03 18.55 18.14 648,300
Feb 8, 2024 18.20 18.82 17.89 18.15 17.75 603,000
Feb 7, 2024 19.00 19.21 17.11 18.34 17.93 1,450,800
Feb 6, 2024 18.39 19.59 18.35 19.15 18.72 867,100
Feb 5, 2024 20.06 20.16 18.75 18.79 18.37 961,400
Feb 2, 2024 21.72 21.72 20.08 20.29 19.84 1,084,100
Feb 1, 2024 23.47 23.84 21.55 21.90 21.41 1,033,700
Jan 31, 2024 25.45 29.00 23.16 23.42 22.90 1,993,000
Jan 30, 2024 23.50 25.97 23.00 25.38 24.82 1,617,300
Jan 29, 2024 19.71 24.48 19.19 24.24 23.70 1,765,300
Jan 26, 2024 20.60 20.77 19.79 19.86 19.42 585,700
Jan 25, 2024 20.30 20.70 20.11 20.28 19.83 316,500
Jan 24, 2024 20.76 21.46 20.09 20.23 19.78 493,300
Jan 23, 2024 19.28 20.65 19.25 20.55 20.09 921,200
Jan 22, 2024 18.73 20.47 18.09 19.68 19.24 2,233,000
Jan 19, 2024 21.40 21.83 19.77 20.18 19.73 1,511,200
Jan 18, 2024 22.14 22.22 21.05 21.45 20.97 844,600
Jan 17, 2024 22.73 22.74 21.52 22.04 21.55 697,800
Jan 16, 2024 22.91 23.21 22.15 23.15 22.64 584,900
Jan 12, 2024 23.61 24.89 22.53 23.17 22.66 1,261,800
Jan 11, 2024 23.75 23.81 22.30 22.82 22.31 729,100
Jan 10, 2024 22.03 24.24 22.00 23.20 22.68 876,600
Jan 9, 2024 22.38 22.72 21.86 22.40 21.90 579,300
Jan 8, 2024 22.50 22.92 21.66 22.40 21.90 701,000
Jan 5, 2024 21.51 23.07 21.51 22.26 21.77 886,500
Jan 4, 2024 22.58 22.93 21.71 21.88 21.39 857,800
Jan 3, 2024 23.90 24.26 22.32 22.79 22.28 1,050,100
Jan 2, 2024 20.92 25.15 20.71 24.08 23.55 2,156,000
Dec 29, 2023 20.98 21.51 20.09 20.99 20.52 862,700
Dec 28, 2023 20.90 21.66 20.05 20.71 20.25 1,126,200
Dec 27, 2023 19.72 20.55 18.97 20.49 20.03 1,534,600
Dec 26, 2023 20.05 20.22 18.91 19.32 18.89 1,336,400
Dec 22, 2023 21.32 21.90 19.68 20.11 19.66 1,649,300
Dec 21, 2023 20.61 21.35 20.04 21.31 20.84 1,606,600
Dec 20, 2023 21.91 21.91 19.78 20.02 19.58 1,552,400
Dec 19, 2023 23.41 23.79 20.71 20.78 20.32 1,670,600
Dec 18, 2023 20.34 23.17 20.34 21.46 20.98 1,498,300
Dec 15, 2023 21.02 21.27 19.60 20.45 20.00 2,933,500
Dec 14, 2023 21.77 23.78 19.68 20.44 19.99 2,977,100
Dec 13, 2023 22.75 24.00 16.89 21.60 21.12 4,701,700
Dec 12, 2023 25.49 25.49 22.91 22.99 22.48 1,348,100
Dec 11, 2023 25.27 26.26 24.36 25.49 24.92 776,900
Dec 8, 2023 24.37 26.30 23.91 25.28 24.72 877,700
Dec 7, 2023 22.30 26.49 22.03 24.65 24.10 1,622,100
Dec 6, 2023 21.82 23.24 21.56 22.30 21.80 658,200
Dec 5, 2023 23.01 23.43 21.24 21.26 20.79 932,300
Dec 4, 2023 20.05 24.86 20.05 23.13 22.62 1,912,600
Dec 1, 2023 18.04 20.22 17.61 20.15 19.70 1,662,700
Nov 30, 2023 18.20 20.00 18.15 18.40 17.99 1,758,300
Nov 29, 2023 18.03 19.64 17.50 18.23 17.83 1,150,500
Nov 28, 2023 18.65 19.36 17.26 17.90 17.50 2,338,100
Nov 27, 2023 20.91 21.35 18.31 19.17 18.74 2,411,900
Nov 24, 2023 22.58 22.82 20.75 20.95 20.48 737,800
Nov 22, 2023 23.80 23.97 21.73 22.80 22.29 1,220,500
Nov 21, 2023 24.59 25.17 23.83 23.88 23.35 754,500
Nov 20, 2023 22.00 25.16 21.74 24.93 24.38 1,662,300
Nov 17, 2023 1.00 Dividend
Nov 17, 2023 20.48 22.89 20.45 21.87 21.38 1,493,100
Nov 16, 2023 24.01 24.34 21.54 22.04 20.57 1,587,100
Nov 15, 2023 24.25 25.22 22.89 24.28 22.66 1,370,500
Nov 14, 2023 22.60 24.90 22.25 24.20 22.59 2,171,600
Nov 13, 2023 25.61 25.61 16.65 22.01 20.54 8,259,000
Nov 10, 2023 29.90 30.25 25.59 25.60 23.90 2,134,700
Nov 9, 2023 31.52 32.30 29.89 30.07 28.07 1,009,400
Nov 8, 2023 31.80 33.49 27.00 30.57 28.53 2,904,500
Nov 7, 2023 32.95 36.09 31.50 34.78 32.46 1,828,100
Nov 6, 2023 41.62 41.62 32.10 32.54 30.37 1,438,300
Nov 3, 2023 40.06 42.50 39.90 41.56 38.79 301,800
Nov 2, 2023 37.44 40.08 37.44 39.43 36.80 327,700
Nov 1, 2023 35.89 36.83 35.47 36.42 34.00 146,800
Oct 31, 2023 36.32 36.78 35.76 36.21 33.80 137,400
Oct 30, 2023 36.76 37.05 35.71 36.28 33.86 161,200
Oct 27, 2023 35.80 36.29 35.10 35.99 33.59 334,800
Oct 26, 2023 36.06 36.77 34.89 35.22 32.88 285,100
Oct 25, 2023 37.75 38.95 35.94 35.99 33.59 269,400
Oct 24, 2023 38.81 39.21 37.70 38.24 35.69 231,300
Oct 23, 2023 37.89 38.94 36.85 38.17 35.63 287,100
Oct 20, 2023 38.70 39.27 37.70 38.02 35.49 347,900
Oct 19, 2023 40.42 40.51 38.57 38.65 36.08 189,200
Oct 18, 2023 41.32 41.32 40.37 40.49 37.79 217,400
Oct 17, 2023 41.08 42.33 41.01 42.01 39.21 207,200
Oct 16, 2023 40.54 41.64 39.94 41.44 38.68 205,600
Oct 13, 2023 40.62 41.23 38.56 39.80 37.15 262,700
Oct 12, 2023 42.97 43.02 40.27 40.50 37.80 128,400
Oct 11, 2023 42.90 43.41 42.28 43.10 40.23 135,200
Oct 10, 2023 41.69 43.04 41.53 42.68 39.84 179,400
Oct 9, 2023 39.41 41.70 39.41 41.42 38.66 190,200
Oct 6, 2023 39.29 40.47 38.52 39.64 37.00 228,600
Oct 5, 2023 38.73 39.92 38.15 39.76 37.11 181,400
Oct 4, 2023 37.52 39.01 36.41 38.92 36.33 247,100
Oct 3, 2023 37.69 38.41 36.82 37.15 34.68 314,800
Oct 2, 2023 40.84 41.38 37.83 38.19 35.65 471,700
Sep 29, 2023 42.42 42.77 40.94 40.99 38.26 153,100
Sep 28, 2023 41.63 42.65 41.05 41.83 39.05 197,600
Sep 27, 2023 40.97 41.87 40.85 41.60 38.83 182,000
Sep 26, 2023 41.92 42.30 40.38 40.51 37.81 279,700
Sep 25, 2023 39.71 42.21 39.71 42.16 39.35 245,000
Sep 22, 2023 42.73 43.00 39.08 39.99 37.33 817,500
Sep 21, 2023 43.83 43.87 42.25 42.82 39.97 342,100
Sep 20, 2023 44.74 45.70 44.38 44.44 41.48 128,100
Sep 19, 2023 44.95 45.60 44.36 44.39 41.43 201,000
Sep 18, 2023 45.67 45.69 44.56 44.94 41.95 163,500
Sep 15, 2023 45.51 45.84 44.60 45.74 42.69 473,900
Sep 14, 2023 45.19 46.06 45.05 45.71 42.67 247,100
Sep 13, 2023 45.74 45.80 44.58 44.58 41.61 324,100
Sep 12, 2023 46.88 47.18 45.57 45.66 42.62 265,600
Sep 11, 2023 47.02 47.64 46.52 47.10 43.96 167,600
Sep 8, 2023 47.02 47.98 46.35 46.52 43.42 122,100
Sep 7, 2023 47.34 47.92 46.90 47.06 43.93 145,800
Sep 6, 2023 48.96 50.03 47.50 47.55 44.38 169,700
Sep 5, 2023 50.58 50.88 48.86 49.11 45.84 216,500
Sep 1, 2023 51.67 52.22 50.57 51.13 47.73 125,600
Aug 31, 2023 52.33 52.74 51.16 51.21 47.80 178,200
Aug 30, 2023 51.09 52.00 50.94 51.91 48.45 186,500
Aug 29, 2023 48.85 51.15 48.55 51.07 47.67 359,900
Aug 28, 2023 45.43 49.04 45.43 48.96 45.70 317,200
Aug 25, 2023 45.29 45.84 43.85 45.14 42.13 262,900
Aug 24, 2023 45.53 46.05 44.51 45.08 42.08 494,800
Aug 23, 2023 48.01 48.33 45.70 45.88 42.83 434,100
Aug 22, 2023 47.03 48.85 45.76 47.88 44.69 463,600
Aug 21, 2023 49.32 49.78 46.56 46.93 43.81 439,900
Aug 18, 2023 49.16 50.23 48.09 49.03 45.77 268,200
Aug 17, 2023 50.40 51.18 49.68 49.75 46.44 124,900
Aug 16, 2023 51.57 52.37 49.82 50.08 46.75 228,000
Aug 15, 2023 52.02 52.44 51.16 51.78 48.33 118,700
Aug 14, 2023 51.65 52.70 50.87 52.66 49.15 153,300
Aug 11, 2023 49.80 52.40 49.50 52.18 48.71 174,300
Aug 10, 2023 1.00 Dividend
Aug 10, 2023 52.11 52.99 49.70 50.24 46.90 276,000
Aug 9, 2023 55.12 55.42 52.86 53.08 48.61 245,900
Aug 8, 2023 54.05 55.88 53.49 55.14 50.50 245,000
Aug 7, 2023 54.48 55.52 53.72 55.35 50.69 205,700
Aug 4, 2023 53.25 54.29 52.50 53.96 49.42 157,500
Aug 3, 2023 53.00 53.78 52.54 52.68 48.25 130,200
Aug 2, 2023 53.38 54.26 51.81 53.51 49.01 223,800
Aug 1, 2023 55.38 55.46 54.03 54.45 49.87 195,300
Jul 31, 2023 56.14 56.44 53.83 55.53 50.86 345,700
Jul 28, 2023 57.51 58.30 55.02 55.86 51.16 441,100
Jul 27, 2023 59.95 60.72 55.01 56.16 51.43 534,100
Jul 26, 2023 55.99 59.52 54.77 59.13 54.15 1,626,300
Jul 25, 2023 58.45 60.31 57.37 57.72 52.86 318,600
Jul 24, 2023 56.50 59.51 56.38 58.54 53.61 227,400
Jul 21, 2023 56.84 57.00 55.81 56.40 51.65 352,500
Jul 20, 2023 55.88 56.84 55.39 56.40 51.65 360,800
Jul 19, 2023 54.61 56.20 54.11 56.08 51.36 348,800
Jul 18, 2023 51.63 55.12 51.24 54.53 49.94 451,500
Jul 17, 2023 49.45 51.65 49.32 51.28 46.96 207,000
Jul 14, 2023 49.99 50.55 49.00 49.62 45.44 160,000
Jul 13, 2023 48.49 50.48 48.32 50.17 45.95 266,000
Jul 12, 2023 48.02 48.50 47.00 48.08 44.03 171,100
Jul 11, 2023 46.70 47.84 46.56 47.50 43.50 159,800
Jul 10, 2023 44.62 46.48 44.62 46.41 42.50 241,400
Jul 7, 2023 44.27 45.65 44.19 44.73 40.97 119,500
Jul 6, 2023 44.93 44.93 43.40 44.28 40.55 207,600
Jul 5, 2023 45.90 46.57 45.04 45.31 41.50 131,500
Jul 3, 2023 45.98 46.69 45.47 46.26 42.37 67,800
Jun 30, 2023 46.89 46.97 45.79 45.98 42.11 139,200
Jun 29, 2023 47.03 48.02 45.73 46.19 42.30 280,100
Jun 28, 2023 44.13 46.94 43.99 46.62 42.70 420,400
Jun 27, 2023 42.58 44.16 41.82 44.10 40.39 202,700
Jun 26, 2023 42.07 43.19 41.92 42.12 38.58 175,300
Jun 23, 2023 41.02 42.05 40.68 41.93 38.40 467,200
Jun 22, 2023 42.59 42.59 41.45 41.74 38.23 144,700
Jun 21, 2023 43.08 43.19 42.30 42.56 38.98 226,600
Jun 20, 2023 41.25 43.77 40.91 43.19 39.56 411,000
Jun 16, 2023 40.60 41.58 39.60 41.37 37.89 609,100
Jun 15, 2023 39.00 41.33 38.96 41.01 37.56 393,300
Jun 14, 2023 38.99 39.49 37.74 38.92 35.64 244,100
Jun 13, 2023 37.46 39.00 37.38 38.91 35.64 265,400
Jun 12, 2023 37.32 38.85 37.09 37.23 34.10 159,800
Jun 9, 2023 37.85 38.66 37.00 37.28 34.14 135,600
Jun 8, 2023 37.68 38.44 36.99 37.81 34.63 130,400
Jun 7, 2023 38.24 39.11 37.26 37.75 34.57 247,800
Jun 6, 2023 37.18 38.86 36.77 37.94 34.75 230,500
Jun 5, 2023 36.94 37.90 36.25 37.38 34.23 230,700
Jun 2, 2023 37.00 37.85 36.70 37.50 34.34 186,700
Jun 1, 2023 36.08 36.73 35.29 36.43 33.36 149,400
May 31, 2023 36.33 36.44 35.35 36.18 33.14 197,800
May 30, 2023 38.01 38.52 36.45 36.59 33.51 201,500
May 26, 2023 37.30 38.89 36.99 38.01 34.81 215,000
May 25, 2023 36.87 37.89 36.25 37.13 34.01 186,700
May 24, 2023 36.84 37.17 36.09 36.83 33.73 137,200
May 23, 2023 37.64 38.56 37.08 37.35 34.21 243,400
May 22, 2023 36.66 37.83 36.52 37.55 34.39 161,100
May 19, 2023 36.90 37.05 35.82 36.41 33.35 206,400
May 18, 2023 36.62 36.82 35.39 36.48 33.41 186,500
May 17, 2023 33.65 36.45 33.62 36.41 33.35 259,600
May 16, 2023 33.08 33.80 32.42 33.70 30.86 299,300
May 15, 2023 1.00 Dividend
May 15, 2023 33.19 34.40 32.59 33.33 30.52 239,800
May 12, 2023 36.84 37.04 34.22 34.41 30.60 274,400
May 11, 2023 38.00 38.38 36.53 36.81 32.73 255,800
May 10, 2023 39.84 39.88 37.68 37.92 33.72 407,600
May 9, 2023 36.87 39.34 36.31 39.20 34.86 427,200
May 8, 2023 36.64 37.00 34.17 36.85 32.77 434,000
May 5, 2023 30.47 37.37 30.47 36.69 32.63 1,100,700
May 4, 2023 28.94 28.94 27.19 28.10 24.99 489,500
May 3, 2023 29.25 29.69 28.60 28.78 25.59 285,900
May 2, 2023 30.47 30.47 28.29 29.01 25.80 311,300
May 1, 2023 31.39 31.84 30.14 30.76 27.35 196,500
Apr 28, 2023 30.92 32.65 30.92 31.50 28.01 251,800
Apr 27, 2023 29.61 31.57 29.10 31.11 27.66 450,300
Apr 26, 2023 30.21 30.51 29.13 29.39 26.13 362,700

Related Tickers

TREE LendingTree, Inc.
36.43
-2.83%
 
IX ORIX Corporation
102.49
-1.70%
 
VOYA-PB Voya Financial, Inc.
24.28
-0.90%
 
VOYA Voya Financial, Inc.
67.94
-2.37%
 
SEQ.AX Sequoia Financial Group Limited
0.5200
-1.89%
 
EVF.VN EVN Finance Joint Stock Company
13,550.00
-2.52%
 
FNQQF Fineqia International Inc.
0.0041
0.00%
 
SBHGF SBI Holdings, Inc.
24.50
0.00%
 
IBI.TA I.B.I. Investment House Ltd
10,670.00
+1.23%
 
8591.T ORIX Corporation
3,181.00
-1.91%