Historical Data for B. Riley Financial Inc. (RILY)

$ 24.44   -0.10 (-0.41%) Volume: 24.2k 1:37 PM EST 26-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/26/20 24.68 25.125 24.37 24.44 24.2k -0.10 -0.41% 24.44 601.63k 277
02/25/20 26.05 26.20 24.50 24.54 104.4k -1.51 -5.80% 24.54 2.61m 1,070
02/24/20 26.53 26.768 26.00 26.05 53.79k -0.86 -3.20% 26.05 1.41m 627
02/21/20 26.96 27.00 26.655 26.91 68.76k -0.04 -0.15% 26.91 1.85m 965
02/20/20 27.19 27.6187 26.52 26.95 55.63k -0.22 -0.81% 26.95 1.51m 719
02/19/20 26.58 27.30 26.58 27.17 40.95k 0.65 2.45% 27.17 1.11m 439
02/18/20 26.79 27.25 26.47 26.52 52.51k -0.29 -1.08% 26.52 1.41m 601
02/14/20 26.94 27.2902 26.76 26.81 38.51k -0.07 -0.26% 26.81 1.04m 428
02/13/20 26.60 27.10 26.60 26.88 45.43k 0.15 0.56% 26.88 1.22m 544
02/12/20 26.27 26.75 26.20 26.73 44.6k 0.66 2.53% 26.73 1.18m 484
02/11/20 26.13 26.49 25.91 26.07 46.67k -0.02 -0.08% 26.07 1.22m 449
02/10/20 25.89 26.218 25.85 26.09 33.86k 0.05 0.19% 26.09 880.49k 502
02/07/20 26.75 26.75 25.67 26.04 69.6k -0.73 -2.73% 26.04 1.82m 590
02/06/20 27.24 27.24 26.67 26.77 38.24k -0.23 -0.85% 26.77 1.03m 617
02/05/20 26.83 27.13 26.65 27.00 45.6k 0.395 1.48% 27.00 1.23m 665
02/04/20 27.07 27.28 26.58 26.605 41.42k -0.165 -0.62% 26.605 1.11m 523
02/03/20 27.13 27.1785 26.60 26.77 49.14k -0.05 -0.19% 26.77 1.32m 523
01/31/20 27.96 27.98 26.56 26.82 95.76k -1.14 -4.08% 26.82 2.59m 990
01/30/20 26.95 28.44 26.93 27.96 106.22k 0.96 3.56% 27.96 2.94m 963
01/29/20 26.38 27.72 26.38 27.00 100.37k 0.79 3.01% 27.00 2.73m 1,153
01/28/20 26.18 26.54 25.99 26.21 33.25k 0.03 0.11% 26.21 871.03k 419
01/27/20 26.00 26.48 25.895 26.18 31.42k -0.25 -0.95% 26.18 823.24k 560