-
5 DAY PERFORMANCE
+4.05% -
1 MONTH PERFORMANCE
-5.82% -
3 MONTH PERFORMANCE
-61.33% -
6 MONTH PERFORMANCE
-49.83% -
YEAR-TO-DATE PERFORMANCE
-56.30% -
1 YEAR PERFORMANCE
-63.52%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.60 | $8.74 (1.63%) | $8.75 | $8.21 | 7,565 | $157.45 M |
| 09/27/2024 | $8.60 | $8.40 (-2.33%) | $8.80 | $8.36 | 6,383 | $159.24 M |
| 09/26/2024 | $8.70 | $8.40 (-3.45%) | $8.70 | $7.77 | 3,200 | $156.25 M |
| 09/25/2024 | $8.59 | $8.30 (-3.38%) | $8.75 | $8.30 | 7,800 | $150.85 M |
| 09/24/2024 | $9.24 | $8.65 (-6.39%) | $9.25 | $8.65 | 6,100 | $162.24 M |
| 09/23/2024 | $9.10 | $9.24 (1.54%) | $9.52 | $9.10 | 5,335 | $168.54 M |
| 09/20/2024 | $9.37 | $9.00 (-3.95%) | $9.50 | $9.00 | 23,500 | $173.94 M |
| 09/19/2024 | $9.39 | $9.38 (-0.11%) | $9.39 | $8.99 | 11,500 | $173.34 M |
| 09/18/2024 | $9.15 | $8.97 (-1.97%) | $9.15 | $8.51 | 11,427 | $180.54 M |
| 09/17/2024 | $9.01 | $8.98 (-0.33%) | $9.15 | $8.51 | 14,026 | $173.64 M |
| 09/16/2024 | $8.92 | $9.01 (1.01%) | $9.25 | $8.74 | 8,130 | $172.44 M |
| 09/13/2024 | $8.70 | $9.13 (4.94%) | $9.13 | $8.70 | 15,200 | $181.74 M |
| 09/12/2024 | $9.35 | $8.96 (-4.17%) | $9.35 | $8.75 | 18,800 | $186.24 M |
| 09/11/2024 | $9.00 | $8.97 (-0.33%) | $9.85 | $8.97 | 24,915 | $182.94 M |
| 09/10/2024 | $9.80 | $9.78 (-0.2%) | $10.50 | $9.70 | 22,226 | $170.04 M |
| 09/09/2024 | $9.24 | $10.00 (8.23%) | $10.46 | $9.24 | 21,100 | $177.84 M |
| 09/06/2024 | $9.23 | $8.96 (-2.93%) | $9.52 | $8.75 | 61,129 | $161.34 M |
| 09/05/2024 | $8.87 | $9.20 (3.72%) | $9.20 | $8.64 | 15,238 | $158.64 M |
| 09/04/2024 | $9.25 | $8.91 (-3.68%) | $9.25 | $8.90 | 6,200 | $161.94 M |
| 09/03/2024 | $9.05 | $9.50 (4.97%) | $9.58 | $8.08 | 25,840 | $175.14 M |
| 08/30/2024 | $9.20 | $9.28 (0.87%) | $9.70 | $8.28 | 30,571 | $147.55 M |
| 08/29/2024 | $9.15 | $9.69 (5.9%) | $10.52 | $9.15 | 27,500 | $164.34 M |
| 08/28/2024 | $10.25 | $9.74 (-4.98%) | $10.75 | $9.00 | 31,621 | $161.94 M |
| 08/27/2024 | $9.89 | $9.99 (1.01%) | $10.35 | $9.70 | 12,700 | $172.44 M |
| 08/26/2024 | $11.05 | $10.40 (-5.88%) | $11.05 | $9.70 | 15,700 | $178.74 M |
| 08/23/2024 | $10.40 | $10.25 (-1.44%) | $10.49 | $9.20 | 29,500 | $186.54 M |
| 08/22/2024 | $8.75 | $10.48 (19.77%) | $11.30 | $8.18 | 42,044 | $182.34 M |
| 08/21/2024 | $6.63 | $8.25 (24.43%) | $9.29 | $5.84 | 140,500 | $239.62 M |
| 08/20/2024 | $6.51 | $6.81 (4.61%) | $6.84 | $6.51 | 23,249 | $164.64 M |
| 08/19/2024 | $7.03 | $6.51 (-7.4%) | $7.25 | $6.50 | 45,401 | $165.24 M |
| 08/16/2024 | $5.85 | $7.37 (25.98%) | $7.90 | $5.84 | 211,402 | $175.44 M |
| 08/15/2024 | $7.64 | $4.25 (-44.37%) | $7.85 | $4.11 | 141,600 | $151.15 M |
| 08/14/2024 | $7.61 | $7.30 (-4.07%) | $8.26 | $6.90 | 76,100 | $209.03 M |
| 08/13/2024 | $9.40 | $8.32 (-11.49%) | $10.06 | $8.10 | 54,723 | $216.52 M |
| 08/12/2024 | $15.99 | $9.13 (-42.9%) | $16.99 | $8.58 | 88,547 | $244.42 M |
| 08/09/2024 | $20.96 | $20.96 (0%) | $20.96 | $20.96 | 600 | $508.32 M |
| 08/08/2024 | $20.44 | $20.96 (2.54%) | $21.96 | $20.25 | 7,009 | $520.92 M |
| 08/07/2024 | $21.81 | $21.18 (-2.89%) | $21.81 | $20.74 | 2,400 | $526.62 M |
| 08/06/2024 | $20.50 | $20.55 (0.24%) | $20.99 | $20.21 | 3,700 | $526.62 M |
| 08/05/2024 | $20.40 | $20.36 (-0.2%) | $20.50 | $20.00 | 3,200 | $512.52 M |
| 08/02/2024 | $20.53 | $20.47 (-0.29%) | $20.61 | $20.47 | 2,900 | $546.11 M |
| 08/01/2024 | $21.49 | $21.20 (-1.35%) | $21.49 | $21.20 | 900 | $573.40 M |
| 07/31/2024 | $21.50 | $21.11 (-1.81%) | $22.91 | $20.76 | 7,249 | $575.80 M |
| 07/30/2024 | $21.52 | $20.55 (-4.51%) | $21.54 | $20.55 | 2,800 | $565.00 M |
| 07/29/2024 | $21.50 | $21.66 (0.74%) | $21.97 | $21.50 | 1,106 | $539.51 M |
| 07/26/2024 | $21.80 | $21.47 (-1.51%) | $22.53 | $21.47 | 4,500 | $555.41 M |
| 07/25/2024 | $21.56 | $21.84 (1.3%) | $21.99 | $21.56 | 500 | $502.03 M |
| 07/24/2024 | $21.89 | $21.70 (-0.87%) | $22.25 | $21.54 | 4,225 | $478.03 M |
| 07/23/2024 | $22.04 | $22.15 (0.5%) | $22.15 | $21.62 | 2,435 | $526.32 M |
| 07/22/2024 | $22.02 | $22.00 (-0.09%) | $22.15 | $22.00 | 3,823 | $511.62 M |
| 07/19/2024 | $22.20 | $22.48 (1.26%) | $22.55 | $22.13 | 3,821 | $522.72 M |
| 07/18/2024 | $22.22 | $22.25 (0.14%) | $22.25 | $22.06 | 3,969 | $537.41 M |
| 07/17/2024 | $21.60 | $22.00 (1.85%) | $22.00 | $21.60 | 2,519 | $594.09 M |
| 07/16/2024 | $21.84 | $22.00 (0.73%) | $22.00 | $21.00 | 10,459 | $522.72 M |
| 07/15/2024 | $22.08 | $21.72 (-1.63%) | $22.45 | $21.58 | 7,314 | $499.93 M |
| 07/12/2024 | $21.99 | $22.22 (1.05%) | $22.22 | $21.99 | 1,586 | $540.71 M |
| 07/11/2024 | $21.94 | $22.00 (0.27%) | $22.25 | $21.94 | 1,751 | $528.42 M |
| 07/10/2024 | $22.00 | $22.04 (0.18%) | $22.25 | $21.75 | 3,215 | $516.12 M |
| 07/09/2024 | $21.87 | $22.22 (1.6%) | $22.22 | $21.80 | 2,376 | $483.13 M |
| 07/08/2024 | $21.71 | $22.00 (1.34%) | $22.06 | $21.71 | 1,048 | $449.54 M |
| 07/05/2024 | $22.28 | $21.88 (-1.8%) | $22.28 | $21.00 | 6,294 | $451.34 M |
| 07/03/2024 | $22.40 | $22.54 (0.63%) | $22.70 | $22.40 | 717 | $508.92 M |
| 07/02/2024 | $21.88 | $22.38 (2.29%) | $22.38 | $21.75 | 1,551 | $504.12 M |
| 07/01/2024 | $21.31 | $22.60 (6.05%) | $23.15 | $21.29 | 12,438 | $523.32 M |