-
5 DAY PERFORMANCE
-1.13% -
1 MONTH PERFORMANCE
+9.02% -
3 MONTH PERFORMANCE
-13.95% -
6 MONTH PERFORMANCE
-8.52% -
YEAR-TO-DATE PERFORMANCE
-0.80% -
1 YEAR PERFORMANCE
-12.62%
B. Riley Financial, Inc. - 6.37 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $21.50 | $21.09 (-1.91%) | $21.78 | $20.86 | 161,400 | $632.48 M |
| 09/26/2024 | $21.50 | $21.96 (2.14%) | $21.98 | $21.23 | 65,900 | $658.57 M |
| 09/25/2024 | $21.33 | $21.48 (0.7%) | $21.50 | $20.82 | 77,300 | $644.18 M |
| 09/24/2024 | $21.31 | $21.28 (-0.14%) | $21.51 | $20.65 | 211,614 | $638.18 M |
| 09/23/2024 | $20.80 | $20.82 (0.1%) | $20.92 | $20.62 | 70,600 | $624.38 M |
| 09/20/2024 | $20.26 | $20.92 (3.26%) | $21.10 | $20.26 | 114,730 | $627.38 M |
| 09/19/2024 | $20.69 | $20.50 (-0.92%) | $20.70 | $20.25 | 63,534 | $614.79 M |
| 09/18/2024 | $20.94 | $20.64 (-1.43%) | $20.94 | $20.05 | 66,231 | $618.99 M |
| 09/17/2024 | $20.85 | $20.60 (-1.2%) | $21.25 | $20.25 | 116,524 | $617.79 M |
| 09/16/2024 | $20.75 | $20.95 (0.96%) | $21.19 | $20.45 | 101,300 | $628.28 M |
| 09/13/2024 | $21.31 | $20.38 (-4.36%) | $21.50 | $20.16 | 141,945 | $611.19 M |
| 09/12/2024 | $21.47 | $21.11 (-1.68%) | $21.75 | $21.00 | 50,700 | $633.08 M |
| 09/11/2024 | $21.45 | $21.37 (-0.37%) | $22.25 | $21.25 | 49,421 | $640.88 M |
| 09/10/2024 | $20.52 | $21.41 (4.34%) | $21.73 | $19.96 | 106,700 | $642.08 M |
| 09/09/2024 | $20.35 | $20.88 (2.6%) | $21.25 | $20.35 | 290,279 | $626.18 M |
| 09/06/2024 | $18.20 | $17.59 (-3.35%) | $18.20 | $17.37 | 72,400 | $527.52 M |
| 09/05/2024 | $18.16 | $18.17 (0.06%) | $18.65 | $17.21 | 65,400 | $544.91 M |
| 09/04/2024 | $18.40 | $18.25 (-0.82%) | $18.89 | $17.10 | 69,200 | $547.31 M |
| 09/03/2024 | $17.50 | $18.55 (6%) | $18.72 | $16.31 | 193,900 | $556.31 M |
| 08/30/2024 | $18.75 | $17.50 (-6.67%) | $18.91 | $17.26 | 226,131 | $524.82 M |
| 08/29/2024 | $19.56 | $19.30 (-1.33%) | $19.78 | $18.51 | 104,944 | $578.80 M |
| 08/28/2024 | $20.31 | $19.85 (-2.26%) | $21.80 | $18.71 | 179,540 | $595.29 M |
| 08/27/2024 | $20.63 | $20.54 (-0.44%) | $20.66 | $20.20 | 88,211 | $615.99 M |
| 08/26/2024 | $21.24 | $20.75 (-2.31%) | $21.48 | $20.19 | 86,300 | $622.28 M |
| 08/23/2024 | $22.17 | $21.03 (-5.14%) | $22.50 | $20.01 | 210,034 | $630.68 M |
| 08/22/2024 | $19.10 | $22.52 (17.91%) | $23.68 | $18.70 | 1.12 M | $675.37 M |
| 08/21/2024 | $15.65 | $19.05 (21.73%) | $20.87 | $13.62 | 498,400 | $571.30 M |
| 08/20/2024 | $15.00 | $15.65 (4.33%) | $16.35 | $15.00 | 113,400 | $469.34 M |
| 08/19/2024 | $16.21 | $14.88 (-8.2%) | $16.60 | $14.53 | 302,600 | $446.25 M |
| 08/16/2024 | $18.39 | $16.21 (-11.85%) | $18.70 | $15.80 | 847,503 | $486.13 M |
| 08/15/2024 | $17.89 | $13.48 (-24.65%) | $18.06 | $11.70 | 650,900 | $404.26 M |
| 08/14/2024 | $19.00 | $17.88 (-5.89%) | $19.10 | $16.58 | 479,000 | $536.21 M |
| 08/13/2024 | $20.50 | $18.97 (-7.46%) | $21.39 | $18.81 | 445,700 | $568.90 M |
| 08/12/2024 | $21.86 | $19.40 (-11.25%) | $22.07 | $19.06 | 451,000 | $581.80 M |
| 08/09/2024 | $24.10 | $24.19 (0.37%) | $24.19 | $24.01 | 13,200 | $725.45 M |
| 08/08/2024 | $24.15 | $24.15 (0%) | $24.20 | $24.03 | 9,400 | $724.25 M |
| 08/07/2024 | $24.20 | $24.15 (-0.21%) | $24.20 | $24.03 | 9,400 | $724.25 M |
| 08/06/2024 | $24.00 | $24.11 (0.46%) | $24.16 | $23.94 | 18,600 | $723.05 M |
| 08/05/2024 | $23.97 | $24.00 (0.13%) | $24.02 | $23.71 | 27,224 | $719.75 M |
| 08/02/2024 | $24.18 | $24.09 (-0.37%) | $24.19 | $23.99 | 22,412 | $722.45 M |
| 08/01/2024 | $24.20 | $24.19 (-0.04%) | $24.20 | $24.10 | 8,900 | $725.45 M |
| 07/31/2024 | $24.14 | $24.19 (0.21%) | $24.20 | $24.05 | 13,748 | $725.45 M |
| 07/30/2024 | $24.00 | $24.00 (0%) | $24.07 | $24.00 | 17,527 | $719.75 M |
| 07/29/2024 | $24.09 | $24.07 (-0.08%) | $24.10 | $24.02 | 2,812 | $721.85 M |
| 07/26/2024 | $23.93 | $24.02 (0.38%) | $24.04 | $23.93 | 10,025 | $720.35 M |
| 07/25/2024 | $23.95 | $23.85 (-0.42%) | $24.00 | $23.85 | 38,432 | $715.25 M |
| 07/24/2024 | $24.08 | $23.85 (-0.96%) | $24.12 | $23.72 | 84,100 | $715.25 M |
| 07/23/2024 | $24.16 | $24.08 (-0.33%) | $24.16 | $24.08 | 16,932 | $722.15 M |
| 07/22/2024 | $23.99 | $24.10 (0.46%) | $24.16 | $23.99 | 16,204 | $722.75 M |
| 07/19/2024 | $24.00 | $24.01 (0.04%) | $24.16 | $23.99 | 18,071 | $720.05 M |
| 07/18/2024 | $24.12 | $24.01 (-0.46%) | $24.17 | $23.90 | 43,980 | $720.05 M |
| 07/17/2024 | $24.24 | $24.07 (-0.7%) | $24.25 | $24.07 | 32,842 | $721.85 M |
| 07/16/2024 | $24.10 | $24.09 (-0.04%) | $24.18 | $23.87 | 47,141 | $722.45 M |
| 07/15/2024 | $24.14 | $24.15 (0.04%) | $24.29 | $24.14 | 36,575 | $724.25 M |
| 07/12/2024 | $24.40 | $24.41 (0.04%) | $24.45 | $24.40 | 24,128 | $732.05 M |
| 07/11/2024 | $24.37 | $24.40 (0.12%) | $24.43 | $24.35 | 29,898 | $731.75 M |
| 07/10/2024 | $24.38 | $24.40 (0.08%) | $24.44 | $24.28 | 25,746 | $731.75 M |
| 07/09/2024 | $24.39 | $24.33 (-0.25%) | $24.42 | $24.30 | 58,961 | $729.65 M |
| 07/08/2024 | $24.35 | $24.39 (0.16%) | $24.44 | $24.35 | 13,740 | $731.45 M |
| 07/05/2024 | $24.44 | $24.36 (-0.33%) | $24.44 | $24.33 | 8,176 | $730.55 M |
| 07/03/2024 | $24.32 | $24.45 (0.53%) | $24.46 | $24.32 | 6,183 | $733.25 M |
| 07/02/2024 | $24.42 | $24.52 (0.41%) | $24.52 | $24.40 | 15,934 | $735.34 M |
| 07/01/2024 | $24.46 | $24.43 (-0.12%) | $24.50 | $24.40 | 12,203 | $732.65 M |