B. Riley Financial, Inc. - 6.50 (RILYN) NASDAQ
23.48
-0.19(-0.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 23.58 | 23.48 | 23.48 | 23.58 | 23.4 | 12,470 |
| March 19, 2026 | 23.69 | 23.67 | 23.67 | 23.7 | 23.48 | 11,902 |
| March 18, 2026 | 23.77 | 23.7 | 23.7 | 23.77 | 23.62 | 26,503 |
| March 17, 2026 | 23.75 | 23.7 | 23.7 | 23.8 | 23.57 | 47,406 |
| March 16, 2026 | 23.67 | 23.69 | 23.69 | 23.83 | 23.56 | 30,588 |
| March 13, 2026 | 23.7 | 23.55 | 23.55 | 23.7 | 23.27 | 36,761 |
| March 12, 2026 | 23.65 | 23.5 | 23.5 | 23.84 | 23.45 | 23,600 |
| March 11, 2026 | 23.68 | 23.77 | 23.77 | 23.99 | 23.68 | 10,159 |
| March 10, 2026 | 23.48 | 23.63 | 23.63 | 23.68 | 23.4 | 26,533 |
| March 09, 2026 | 23.4 | 23.49 | 23.49 | 23.51 | 23.3 | 11,911 |
| March 06, 2026 | 23.21 | 23.46 | 23.46 | 23.53 | 23.21 | 215,800 |
| March 05, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 93,400 |
| March 04, 2026 | 23.29 | 23.51 | 23.51 | 23.69 | 23.29 | 16,585 |
| March 03, 2026 | 23.25 | 23.35 | 23.35 | 23.38 | 23.04 | 16,755 |
| March 02, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 10,200 |
| February 27, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 52,245 |
| February 26, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 8,510 |
| February 25, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 7,547 |
| February 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 12,332 |
| February 23, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 4,809 |
| February 20, 2026 | 23.11 | 23.17 | 0 | 23.32 | 23.11 | 9,900 |
| February 19, 2026 | 23.2 | 23.17 | 0 | 23.34 | 23.08 | 33,845 |
| February 18, 2026 | 23.31 | 23.23 | 0 | 23.42 | 23.2 | 13,805 |
| February 17, 2026 | 23.1 | 23.32 | 0 | 23.42 | 23.1 | 12,000 |
| February 13, 2026 | 23.14 | 23.15 | 0 | 23.34 | 23.12 | 14,600 |
| February 12, 2026 | 23.16 | 23.03 | 0 | 23.34 | 23.01 | 23,317 |
| February 11, 2026 | 23.33 | 23.12 | 0 | 23.33 | 23.1 | 16,300 |
| February 10, 2026 | 23.29 | 23.24 | 0 | 23.4 | 23.22 | 15,200 |
| February 09, 2026 | 23.26 | 23.25 | 0 | 23.45 | 23.2 | 14,038 |
| February 06, 2026 | 23.22 | 23.21 | 0 | 23.4 | 23.05 | 15,916 |
| February 05, 2026 | 23.44 | 23.2 | 0 | 23.54 | 23.09 | 18,909 |
| February 04, 2026 | 23.48 | 23.38 | 0 | 23.51 | 23.38 | 11,321 |
| February 03, 2026 | 23.53 | 23.51 | 0 | 23.62 | 23.42 | 22,537 |
| February 02, 2026 | 23.66 | 23.53 | 0 | 23.73 | 23.51 | 10,400 |
| January 30, 2026 | 23.64 | 23.72 | 0 | 23.72 | 23.5 | 16,848 |
| January 29, 2026 | 23.5 | 23.45 | 0 | 23.53 | 23.41 | 13,900 |
| January 28, 2026 | 23.45 | 23.45 | 0 | 23.5 | 23.4 | 19,900 |
| January 27, 2026 | 23.34 | 23.48 | 0 | 23.68 | 23.31 | 17,632 |
| January 26, 2026 | 23.63 | 23.44 | 0 | 23.7 | 23.23 | 22,430 |
| January 23, 2026 | 23.8 | 23.7 | 0 | 24 | 23.55 | 37,841 |
| January 22, 2026 | 23.7 | 23.8 | 0 | 23.85 | 23.49 | 62,410 |
| January 21, 2026 | 23.53 | 23.78 | 0 | 23.91 | 23.45 | 83,600 |
| January 20, 2026 | 23.4 | 23.53 | 0 | 23.55 | 23.4 | 36,100 |
| January 16, 2026 | 23.52 | 23.5 | 0 | 23.58 | 23.3 | 82,600 |
| January 15, 2026 | 23.57 | 23.55 | 0 | 23.76 | 23.41 | 126,135 |
| January 14, 2026 | 23.45 | 23.48 | 0 | 23.5 | 23.3 | 45,591 |
| January 13, 2026 | 23.46 | 23.5 | 0 | 23.72 | 23.15 | 106,533 |
| January 12, 2026 | 22.96 | 23.46 | 0 | 23.48 | 22.87 | 42,423 |
| January 09, 2026 | 22.49 | 22.75 | 0 | 23.16 | 22.49 | 35,800 |
| January 08, 2026 | 22.42 | 22.54 | 0 | 23 | 22.37 | 35,341 |
| January 07, 2026 | 22.19 | 22.29 | 0 | 22.5 | 21.95 | 17,500 |
| January 06, 2026 | 21.98 | 22.14 | 0 | 22.25 | 21.7 | 20,200 |
| January 05, 2026 | 21.72 | 21.98 | 0 | 22 | 21.4 | 19,043 |
| January 02, 2026 | 21.3 | 21.5 | 0 | 21.72 | 21.3 | 4,500 |
| December 31, 2025 | 21.75 | 21.27 | 0 | 21.94 | 21.27 | 38,700 |
| December 30, 2025 | 21 | 21.36 | 0 | 21.75 | 21 | 17,117 |
| December 29, 2025 | 21.26 | 21.07 | 0 | 21.28 | 20.95 | 18,525 |
| December 26, 2025 | 20.86 | 21.01 | 0 | 21.1 | 20.55 | 17,200 |
| December 24, 2025 | 21 | 20.7 | 0 | 21 | 20.51 | 20,318 |
| December 23, 2025 | 20.79 | 20.82 | 0 | 21 | 20.69 | 25,212 |