B. Riley Financial, Inc. - 6.75 (RILYO) NASDAQ

25.13

-0.0061(-0.02%)

Updated at May 30, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 202425.1425.1325.1325.1425.131,448
May 29, 202425.125.1425.1425.1425.1935
May 28, 202425.1225.1325.1325.1325.119,981
May 24, 202425.1125.1125.1125.1225.111,557
May 23, 202425.1125.1225.1225.1225.111,106
May 22, 202425.1125.1125.1125.1125.111,580
May 21, 202425.125.125.125.125.1948
May 20, 202425.125.125.125.125.14,091
May 17, 202425.0725.0925.0925.0925.063,199
May 16, 202425.0625.0925.0925.0925.062,420
May 15, 202425.0725.0725.0725.0925.054,580
May 14, 202425.0525.0525.0525.0525.053,230
May 13, 202425.0825.0825.0825.1125.067,332
May 10, 202425.125.0625.0625.1225.06914
May 09, 202425.0825.0825.0825.0825.062,136
May 08, 202425.0325.0325.0325.0925.03691
May 07, 202425.0525.0625.0625.0625.026,695
May 06, 202425.0325.0425.0425.0425.031,281
May 03, 202425.0325.0125.0125.0525.011,805
May 02, 202425.0325.0325.0325.0325.03886
May 01, 202425.0125.0425.0425.0625.012,330
April 30, 202425.0525.0525.0525.0725.025,903
April 29, 202425.0525.0725.0725.0725.0312,748
April 26, 202424.9824.9924.9925.0524.9712,966
April 25, 202424.9724.9824.982524.9510,135
April 24, 202425.0124.9524.9525.1524.9560,612
April 23, 202424.8824.9424.9424.9524.8718,688
April 22, 202424.924.8724.8724.9524.8416,053
April 19, 202424.8824.9524.9524.9524.8124,228
April 18, 202424.8924.9224.9224.9224.862,763
April 17, 202424.8924.8924.8924.9224.894,101
April 16, 202424.8924.9324.9324.9524.892,741
April 15, 202424.9624.924.924.9624.856,547
April 12, 202424.8624.9524.952524.8235,678
April 11, 202425.225.2924.8725.2925.194,710
April 10, 202425.1825.2124.7925.2325.1523,022
April 09, 202425.2325.224.7825.2525.1724,531
April 08, 202425.2325.224.7825.2425.1710,449
April 05, 202425.2425.224.7825.325.1611,653
April 04, 202425.1925.224.7825.2325.151,781
April 03, 202425.125.1924.7725.225.0816,570
April 02, 202425.2925.1124.6925.2925.064,533
April 01, 202425.0925.224.7825.225.0216,005
March 28, 202425.124.7624.3525.2224.76138,854
March 27, 202425.1225.0424.6225.1325.0110,220
March 26, 202425.1625.1124.6925.1925.13,937
March 25, 202425.0225.124.6825.1625.029,276
March 22, 202425.0224.9524.5325.0224.9314,406
March 21, 202425.0525.0124.5925.1624.9915,081
March 20, 202425.0225.1224.725.1225.02810
March 19, 202424.9924.9824.5625.0324.977,352
March 18, 20242524.9824.5625.1524.9622,992
March 15, 202425.125.124.6825.1625.117,228
March 14, 202425.1325.124.6825.1625.113,999
March 13, 202425.1725.1924.7725.2325.119,645
March 12, 202425.1925.124.6825.2125.113,349
March 11, 202425.1825.224.7825.2325.1610,442
March 08, 202425.225.224.7825.2525.1517,067
March 07, 202425.1525.224.7825.225.1521,565
March 06, 202425.0825.1524.7325.225.0830,563
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved