Historical Data for B. Riley Financial Inc. (RILY) |
|
|
After Hours:
$ 27.96
|
0.00 (0.00%)
|
Volume: 19.38k
|
4:41 PM EST Dec 6, 2019
|
|
|
|
|
|
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 |
|
|
|