-
5 DAY PERFORMANCE
-2.03% -
1 MONTH PERFORMANCE
-3.28% -
3 MONTH PERFORMANCE
-69.95% -
6 MONTH PERFORMANCE
-74.96% -
YEAR-TO-DATE PERFORMANCE
-74.75% -
1 YEAR PERFORMANCE
-87.07%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.28 | $5.31 (0.57%) | $5.55 | $5.18 | 1.45 M | $159.24 M |
| 09/26/2024 | $5.12 | $5.21 (1.76%) | $5.34 | $4.93 | 2.17 M | $156.25 M |
| 09/25/2024 | $5.47 | $5.03 (-8.04%) | $5.57 | $5.00 | 2.24 M | $150.85 M |
| 09/24/2024 | $5.54 | $5.41 (-2.35%) | $5.81 | $5.35 | 1.34 M | $162.24 M |
| 09/23/2024 | $5.74 | $5.62 (-2.09%) | $5.97 | $5.45 | 2.01 M | $168.54 M |
| 09/20/2024 | $5.72 | $5.80 (1.4%) | $6.50 | $5.69 | 6.49 M | $173.94 M |
| 09/19/2024 | $6.15 | $5.78 (-6.02%) | $6.21 | $5.73 | 1.07 M | $173.34 M |
| 09/18/2024 | $5.89 | $6.02 (2.21%) | $6.38 | $5.69 | 1.85 M | $180.54 M |
| 09/17/2024 | $5.74 | $5.79 (0.87%) | $5.87 | $5.62 | 981,400 | $173.64 M |
| 09/16/2024 | $6.03 | $5.75 (-4.64%) | $6.08 | $5.62 | 1.44 M | $172.44 M |
| 09/13/2024 | $6.37 | $6.06 (-4.87%) | $6.75 | $5.99 | 1.95 M | $181.74 M |
| 09/12/2024 | $6.10 | $6.21 (1.8%) | $6.32 | $5.86 | 1.21 M | $186.24 M |
| 09/11/2024 | $5.62 | $6.10 (8.54%) | $6.36 | $5.52 | 2.08 M | $182.94 M |
| 09/10/2024 | $5.83 | $5.67 (-2.74%) | $5.88 | $5.38 | 1.60 M | $170.04 M |
| 09/09/2024 | $5.52 | $5.93 (7.43%) | $6.50 | $5.33 | 4.86 M | $177.84 M |
| 09/06/2024 | $5.30 | $5.38 (1.51%) | $5.60 | $5.11 | 1.83 M | $161.34 M |
| 09/05/2024 | $5.49 | $5.29 (-3.64%) | $5.68 | $5.18 | 1.10 M | $158.64 M |
| 09/04/2024 | $5.58 | $5.40 (-3.23%) | $5.80 | $5.17 | 2.01 M | $161.94 M |
| 09/03/2024 | $4.83 | $5.84 (20.91%) | $5.97 | $4.61 | 3.74 M | $175.14 M |
| 08/30/2024 | $5.45 | $4.92 (-9.72%) | $5.65 | $4.84 | 2.72 M | $147.55 M |
| 08/29/2024 | $5.36 | $5.48 (2.24%) | $5.72 | $5.12 | 1.83 M | $164.34 M |
| 08/28/2024 | $5.72 | $5.40 (-5.59%) | $6.06 | $5.27 | 3.44 M | $161.94 M |
| 08/27/2024 | $5.89 | $5.75 (-2.38%) | $5.93 | $5.72 | 1.30 M | $172.44 M |
| 08/26/2024 | $5.93 | $5.96 (0.51%) | $6.32 | $5.58 | 2.51 M | $178.74 M |
| 08/23/2024 | $6.13 | $6.22 (1.47%) | $6.35 | $5.71 | 3.77 M | $186.54 M |
| 08/22/2024 | $7.57 | $6.08 (-19.68%) | $7.75 | $5.71 | 10.48 M | $182.34 M |
| 08/21/2024 | $5.56 | $7.99 (43.71%) | $9.05 | $4.97 | 44.49 M | $239.62 M |
| 08/20/2024 | $5.46 | $5.49 (0.55%) | $5.75 | $5.25 | 1.94 M | $164.64 M |
| 08/19/2024 | $5.37 | $5.51 (2.61%) | $5.60 | $4.82 | 6.09 M | $165.24 M |
| 08/16/2024 | $6.25 | $5.85 (-6.4%) | $6.80 | $5.29 | 21.31 M | $175.44 M |
| 08/15/2024 | $6.87 | $5.04 (-26.64%) | $7.03 | $4.51 | 11.60 M | $151.15 M |
| 08/14/2024 | $7.13 | $6.97 (-2.24%) | $7.45 | $6.66 | 4.77 M | $209.03 M |
| 08/13/2024 | $7.40 | $7.22 (-2.43%) | $8.09 | $6.89 | 5.22 M | $216.52 M |
| 08/12/2024 | $8.82 | $8.15 (-7.6%) | $9.88 | $7.08 | 14.17 M | $244.42 M |
| 08/09/2024 | $17.00 | $16.95 (-0.29%) | $18.05 | $16.82 | 948,000 | $508.32 M |
| 08/08/2024 | $17.92 | $17.37 (-3.07%) | $18.55 | $17.08 | 546,511 | $520.92 M |
| 08/07/2024 | $18.04 | $17.56 (-2.66%) | $18.06 | $16.89 | 676,713 | $526.62 M |
| 08/06/2024 | $17.18 | $17.56 (2.21%) | $17.72 | $16.91 | 569,430 | $526.62 M |
| 08/05/2024 | $16.50 | $17.09 (3.58%) | $17.49 | $16.06 | 887,592 | $512.52 M |
| 08/02/2024 | $18.37 | $18.21 (-0.87%) | $18.78 | $17.31 | 866,647 | $546.11 M |
| 08/01/2024 | $19.45 | $19.12 (-1.7%) | $19.47 | $18.51 | 888,744 | $573.40 M |
| 07/31/2024 | $19.08 | $19.20 (0.63%) | $20.36 | $19.01 | 1.31 M | $575.80 M |
| 07/30/2024 | $17.86 | $18.84 (5.49%) | $18.96 | $17.86 | 763,644 | $565.00 M |
| 07/29/2024 | $18.46 | $17.99 (-2.55%) | $19.12 | $17.80 | 766,521 | $539.51 M |
| 07/26/2024 | $18.56 | $18.52 (-0.22%) | $18.58 | $17.32 | 1.28 M | $555.41 M |
| 07/25/2024 | $16.02 | $16.74 (4.49%) | $17.08 | $15.79 | 841,904 | $502.03 M |
| 07/24/2024 | $17.37 | $15.94 (-8.23%) | $17.66 | $15.62 | 1.61 M | $478.03 M |
| 07/23/2024 | $16.81 | $17.55 (4.4%) | $18.20 | $16.81 | 600,100 | $526.32 M |
| 07/22/2024 | $17.95 | $17.06 (-4.96%) | $18.37 | $16.96 | 929,447 | $511.62 M |
| 07/19/2024 | $17.80 | $17.43 (-2.08%) | $18.32 | $17.07 | 1.01 M | $522.72 M |
| 07/18/2024 | $19.79 | $17.92 (-9.45%) | $20.80 | $17.74 | 1.34 M | $537.41 M |
| 07/17/2024 | $17.40 | $19.81 (13.85%) | $19.95 | $17.40 | 1.79 M | $594.09 M |
| 07/16/2024 | $16.90 | $17.43 (3.14%) | $17.47 | $16.08 | 989,716 | $522.72 M |
| 07/15/2024 | $18.01 | $16.67 (-7.44%) | $18.09 | $16.65 | 1.02 M | $499.93 M |
| 07/12/2024 | $17.86 | $18.03 (0.95%) | $18.38 | $17.52 | 615,391 | $540.71 M |
| 07/11/2024 | $17.39 | $17.62 (1.32%) | $18.53 | $17.19 | 938,597 | $528.42 M |
| 07/10/2024 | $16.19 | $17.21 (6.3%) | $17.85 | $15.69 | 969,449 | $516.12 M |
| 07/09/2024 | $14.99 | $16.11 (7.47%) | $16.73 | $14.60 | 2.48 M | $483.13 M |
| 07/08/2024 | $15.22 | $14.99 (-1.51%) | $15.99 | $14.83 | 1.82 M | $449.54 M |
| 07/05/2024 | $16.00 | $15.05 (-5.94%) | $16.18 | $15.01 | 1.70 M | $451.34 M |
| 07/03/2024 | $16.71 | $16.97 (1.56%) | $17.70 | $16.59 | 967,847 | $508.92 M |
| 07/02/2024 | $16.72 | $16.81 (0.54%) | $17.18 | $16.28 | 1.01 M | $504.12 M |
| 07/01/2024 | $17.60 | $17.45 (-0.85%) | $18.21 | $16.94 | 818,200 | $523.32 M |