B. Riley Financial, Inc. - 6.50 (RILYN) NASDAQ

23.48

-0.19(-0.80%)

Updated at March 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 20, 202623.5823.4823.4823.5823.412,470
March 19, 202623.6923.6723.6723.723.4811,902
March 18, 202623.7723.723.723.7723.6226,503
March 17, 202623.7523.723.723.823.5747,406
March 16, 202623.6723.6923.6923.8323.5630,588
March 13, 202623.723.5523.5523.723.2736,761
March 12, 202623.6523.523.523.8423.4523,600
March 11, 202623.6823.7723.7723.9923.6810,159
March 10, 202623.4823.6323.6323.6823.426,533
March 09, 202623.423.4923.4923.5123.311,911
March 06, 202623.2123.4623.4623.5323.21215,800
March 05, 202617.7817.7817.7817.7817.7893,400
March 04, 202623.2923.5123.5123.6923.2916,585
March 03, 202623.2523.3523.3523.3823.0416,755
March 02, 202619.5819.5819.5819.5819.5810,200
February 27, 202619.7819.7819.7819.7819.7852,245
February 26, 202620.520.520.520.520.58,510
February 25, 202620.3620.3620.3620.3620.367,547
February 24, 202620.4520.4520.4520.4520.4512,332
February 23, 202620.1620.1620.1620.1620.164,809
February 20, 202623.1123.17023.3223.119,900
February 19, 202623.223.17023.3423.0833,845
February 18, 202623.3123.23023.4223.213,805
February 17, 202623.123.32023.4223.112,000
February 13, 202623.1423.15023.3423.1214,600
February 12, 202623.1623.03023.3423.0123,317
February 11, 202623.3323.12023.3323.116,300
February 10, 202623.2923.24023.423.2215,200
February 09, 202623.2623.25023.4523.214,038
February 06, 202623.2223.21023.423.0515,916
February 05, 202623.4423.2023.5423.0918,909
February 04, 202623.4823.38023.5123.3811,321
February 03, 202623.5323.51023.6223.4222,537
February 02, 202623.6623.53023.7323.5110,400
January 30, 202623.6423.72023.7223.516,848
January 29, 202623.523.45023.5323.4113,900
January 28, 202623.4523.45023.523.419,900
January 27, 202623.3423.48023.6823.3117,632
January 26, 202623.6323.44023.723.2322,430
January 23, 202623.823.702423.5537,841
January 22, 202623.723.8023.8523.4962,410
January 21, 202623.5323.78023.9123.4583,600
January 20, 202623.423.53023.5523.436,100
January 16, 202623.5223.5023.5823.382,600
January 15, 202623.5723.55023.7623.41126,135
January 14, 202623.4523.48023.523.345,591
January 13, 202623.4623.5023.7223.15106,533
January 12, 202622.9623.46023.4822.8742,423
January 09, 202622.4922.75023.1622.4935,800
January 08, 202622.4222.5402322.3735,341
January 07, 202622.1922.29022.521.9517,500
January 06, 202621.9822.14022.2521.720,200
January 05, 202621.7221.9802221.419,043
January 02, 202621.321.5021.7221.34,500
December 31, 202521.7521.27021.9421.2738,700
December 30, 20252121.36021.752117,117
December 29, 202521.2621.07021.2820.9518,525
December 26, 202520.8621.01021.120.5517,200
December 24, 20252120.702120.5120,318
December 23, 202520.7920.8202120.6925,212
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved