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

$ 27.96   0.01 (+0.04%) Volume: 68.05k 4:00 PM EST Dec 6, 2019
After Hours:  $ 27.96 0.00 (0.00%) Volume: 19.38k 4:41 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 28.19 28.29 27.86 27.96 68.05k 0.01 0.04% 27.96 1.91m 805
12/05/19 28.42 28.4565 27.82 27.95 79.94k -0.37 -1.31% 27.95 2.25m 974
12/04/19 27.68 28.80 27.68 28.32 61.91k 0.61 2.20% 28.32 1.75m 1,091
12/03/19 28.06 28.21 27.2797 27.71 57.4k -0.62 -2.19% 27.71 1.59m 1,892
12/02/19 29.24 29.24 27.90 28.33 54.03k -0.88 -3.01% 28.33 1.53m 997
11/29/19 29.14 29.3737 25.48 29.21 49.66k 0.11 0.38% 29.21 1.45m 473
11/27/19 29.10 29.23 28.6901 29.10 39.51k 0.195 0.67% 29.10 1.14m 732
11/26/19 29.39 29.39 28.89 28.905 47.23k -0.315 -1.08% 28.905 1.37m 999
11/25/19 29.30 29.56 29.09 29.22 102.58k 0.16 0.55% 29.22 3.01m 1,031
11/22/19 28.85 29.21 28.61 29.06 62.87k 0.04 0.14% 29.06 1.82m 769
11/21/19 28.63 29.03 28.38 29.02 46.85k 0.43 1.50% 29.02 1.35m 1,276
11/20/19 28.36 28.68 28.13 28.59 78.62k 0.19 0.67% 28.59 2.24m 1,106
11/19/19 28.44 28.70 28.31 28.40 44.3k 0.11 0.39% 28.40 1.26m 775
11/18/19 28.00 28.53 27.78 28.29 48.6k 0.07 0.25% 28.29 1.37m 854
11/15/19 28.65 28.81 28.22 28.22 42.79k -0.23 -0.81% 28.22 1.22m 463
11/14/19 28.41 28.945 28.39 28.45 62.73k -0.01 -0.04% 28.45 1.8m 851
11/13/19 28.11 28.51 27.69 28.46 67.08k 0.532181 1.91% 28.46 1.88m 1,369
11/12/19 28.37 29.11 27.93 28.87 98.97k 0.677155 2.48% 27.9278 2.85m 1,508
11/11/19 27.96 28.34 27.96 28.17 55.12k 0.087063 0.32% 27.2507 1.55m 978
11/08/19 28.14 28.55 28.01 28.08 94.5k -0.087063 -0.32% 27.1636 2.67m 1,424
11/07/19 29.41 29.7427 28.02 28.17 86.24k -0.802912 -2.86% 27.2507 2.47m 1,429