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

20.91

+1.36(+6.96%)

Updated at December 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 12, 202519.8819.519.519.8819.4915,932
December 11, 202519.619.619.619.619.2511,700
December 10, 202519.6419.3519.3519.819.2514,300
December 09, 202519.5119.719.719.8519.519,168
December 08, 202519.7119.5419.5419.7319.483,500
December 05, 202519.719.719.719.819.515,700
December 04, 202519.519.519.519.6819.322,500
December 03, 202519.719.2619.2619.71916,141
December 02, 202519.4519.719.719.8619.347,135
December 01, 202519.3619.7519.7519.919.3410,500
November 28, 202519.1519.9119.9119.9119.1518,338
November 26, 202518.9519.1519.1519.218.952,638
November 25, 202518.2718.8718.8718.8717.9125,437
November 24, 202519.2518.2818.2819.417.437,536
November 21, 202519.0519.1519.1519.319.019,700
November 20, 202519.0719.1919.1919.3818.9513,300
November 19, 202519.919.2519.252018.6524,346
November 18, 202519.519.6419.6419.9619.3919,100
November 17, 202519.6519.6519.652019.3626,600
November 14, 202519.6219.7319.7319.7919.3512,800
November 13, 202520.2219.3319.3320.221922,800
November 12, 20252019.7519.752019.6711,978
November 11, 202519.619.819.819.9419.68,000
November 10, 202519.3819.2519.2519.919.2513,804
November 07, 202519.3619.4219.4219.4819.349,900
November 06, 20252019.5319.532019.147,494
November 05, 202518.8819.4719.4719.4718.6610,325
November 04, 202518.9818.8518.8518.9818.2716,395
November 03, 202519.2719.0319.0319.3118.7122,130
October 31, 202519.6419.4319.4319.6419.111,100
October 30, 202519.9319.5319.5319.9319.4616,600
October 29, 202519.8519.7519.7519.8819.754,330
October 28, 202519.6819.7519.7519.9319.637,500
October 27, 202519.419.6819.6819.9519.45,737
October 24, 202519.619.6119.612019.610,200
October 23, 202519.6519.419.419.9819.276,000
October 22, 202519.9319.2719.2719.961922,700
October 21, 202519.8519.7519.7520.0619.5811,300
October 20, 202520.2519.6519.6520.3219.5933,700
October 17, 202520.4320.3520.3520.4319.9515,654
October 16, 202520.520.0920.0920.520.095,033
October 15, 202520.0820.3620.3620.4820.089,732
October 14, 202520.820.3519.9420.820.216,108
October 13, 202520.5520.6920.2820.9120.3512,800
October 10, 202520.820.4720.062120.1628,900
October 09, 202521.2620.720.2921.2620.6710,961
October 08, 202521.3621.2620.8421.3621.0813,500
October 07, 202521.1521.1521.1521.2721.154,533
October 06, 202521.1721.1221.1221.421.0115,670
October 03, 202521.3721.1721.1721.3721.145,000
October 02, 202521.0521.1621.1621.420.9520,402
October 01, 202520.7921.0421.0421.2520.799,800
September 30, 202521.1520.220.221.1520.146,122
September 29, 202521.2321.2521.2521.2520.926,900
September 26, 202521.2521.2121.2121.2521.128,921
September 25, 202521.121.221.221.2121.13,100
September 24, 202521.14212121.162116,200
September 23, 202521.2621.0221.0221.2620.979,500
September 22, 202520.9521.2621.2621.420.9547,009
September 19, 202520.9120.7820.7821.2220.786,922
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved