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

$ 16.04   -0.15 (-0.93%) Volume: 74.43k 4:00 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 16.06 16.39 16.01 16.04 74.43k -0.15 -0.93% 16.04 1.2m 1,198
04/02/20 16.59 17.2515 15.99 16.19 100.5k -0.52 -3.11% 16.19 1.65m 2,068
04/01/20 17.56 17.98 16.66 16.71 102.96k -1.71 -9.28% 16.71 1.76m 2,399
03/31/20 18.06 18.46 17.85 18.42 213.4k 0.33 1.82% 18.42 3.89m 2,283
03/30/20 17.59 18.5274 17.45 18.09 104.33k 0.76 4.39% 18.09 1.87m 1,279
03/27/20 17.42 17.945 17.13 17.33 119.79k -0.97 -5.30% 17.33 2.09m 1,347
03/26/20 16.19 18.40 16.19 18.30 164.91k 2.25 14.02% 18.30 2.94m 1,342
03/25/20 16.49 17.3099 15.61 16.05 96.05k -0.30 -1.83% 16.05 1.57m 1,028
03/24/20 15.72 16.45 15.275 16.35 102.78k 1.73 11.83% 16.35 1.65m 1,291
03/23/20 14.75 15.77 13.66 14.62 214.26k -0.27 -1.81% 14.62 3.12m 1,729
03/20/20 15.56 16.47 14.48 14.89 267.61k -0.57 -3.69% 14.89 4.06m 2,558
03/19/20 15.18 15.66 12.94 15.46 276.48k -0.19 -1.21% 15.46 3.91m 2,730
03/18/20 18.26 18.375 13.79 15.65 216.07k -3.21 -17.02% 15.65 3.42m 2,421
03/17/20 17.77 18.86 16.64 18.86 172.07k 1.50 8.64% 18.86 3.1m 1,939
03/16/20 17.65 18.78 17.10 17.36 138.69k -3.10 -15.15% 17.36 2.46m 1,855
03/13/20 18.65 20.71 18.02 20.71 162.85k 2.9638 16.94% 20.46 3.18m 1,843
03/12/20 19.09 19.99 17.40 17.71 173.19k -2.4599 -12.33% 17.4962 3.13m 1,522
03/11/20 20.85 21.02 20.00 20.20 126.7k -1.1559 -5.47% 19.9562 2.56m 1,292
03/10/20 21.11 22.24 20.76 21.37 87.63k 0.750826 3.69% 21.112 1.88m 1,065
03/09/20 21.35 21.38 20.26 20.61 135.65k -1.9956 -8.93% 20.3612 2.82m 1,884
03/06/20 23.15 23.60 22.23 22.63 108.45k -0.721188 -3.12% 22.3568 2.49m 1,253
03/05/20 23.00 23.92 23.00 23.36 85.73k -0.395172 -1.68% 23.078 2.01m 1,007