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

23.48

-0.19(-0.80%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

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