-
5 DAY PERFORMANCE
-2.35% -
1 MONTH PERFORMANCE
-2.64% -
3 MONTH PERFORMANCE
+1.42% -
6 MONTH PERFORMANCE
-6.85% -
YEAR-TO-DATE PERFORMANCE
+7.69% -
1 YEAR PERFORMANCE
+5.94%
B. Riley Financial, Inc. - 6.37 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $22.63 | $22.84 (0.93%) | $22.95 | $22.60 | 31,352 | $684.96 M |
| 11/20/2024 | $22.28 | $22.85 (2.56%) | $22.85 | $22.20 | 44,400 | $685.26 M |
| 11/19/2024 | $22.65 | $22.28 (-1.63%) | $22.65 | $21.21 | 163,716 | $668.17 M |
| 11/18/2024 | $23.14 | $22.61 (-2.29%) | $23.14 | $22.50 | 80,507 | $678.06 M |
| 11/15/2024 | $23.35 | $23.39 (0.17%) | $23.50 | $23.11 | 66,700 | $701.46 M |
| 11/14/2024 | $23.53 | $23.55 (0.08%) | $23.78 | $22.85 | 71,000 | $706.25 M |
| 11/13/2024 | $23.61 | $23.53 (-0.34%) | $23.62 | $23.30 | 15,579 | $705.65 M |
| 11/12/2024 | $23.73 | $23.67 (-0.25%) | $23.80 | $23.50 | 18,600 | $709.85 M |
| 11/11/2024 | $23.60 | $23.74 (0.59%) | $23.83 | $23.60 | 37,830 | $711.95 M |
| 11/08/2024 | $23.59 | $23.70 (0.47%) | $23.72 | $23.51 | 23,200 | $681.41 M |
| 11/07/2024 | $23.47 | $23.50 (0.13%) | $23.81 | $23.40 | 34,047 | $675.66 M |
| 11/06/2024 | $22.90 | $23.40 (2.18%) | $23.48 | $22.83 | 41,201 | $672.78 M |
| 11/05/2024 | $22.90 | $22.96 (0.26%) | $23.10 | $22.77 | 51,900 | $660.13 M |
| 11/04/2024 | $23.05 | $22.94 (-0.48%) | $23.05 | $22.25 | 161,639 | $659.56 M |
| 11/01/2024 | $23.53 | $23.75 (0.93%) | $23.75 | $23.40 | 42,600 | $682.85 M |
| 10/31/2024 | $23.98 | $23.33 (-2.71%) | $23.98 | $23.26 | 77,600 | $670.77 M |
| 10/30/2024 | $24.10 | $23.90 (-0.83%) | $24.10 | $23.62 | 77,510 | $687.16 M |
| 10/29/2024 | $23.95 | $24.18 (0.96%) | $24.43 | $23.95 | 240,600 | $695.21 M |
| 10/28/2024 | $23.55 | $23.60 (0.21%) | $23.66 | $23.40 | 40,417 | $678.53 M |
| 10/25/2024 | $23.58 | $23.90 (1.36%) | $23.90 | $23.36 | 17,000 | $687.16 M |
| 10/24/2024 | $23.34 | $23.67 (1.41%) | $23.67 | $23.30 | 21,932 | $680.55 M |
| 10/23/2024 | $23.33 | $23.29 (-0.17%) | $23.50 | $23.16 | 22,600 | $669.62 M |
| 10/22/2024 | $23.55 | $23.46 (-0.38%) | $23.55 | $23.25 | 33,521 | $674.51 M |
| 10/21/2024 | $23.70 | $23.35 (-1.48%) | $23.93 | $23.08 | 96,300 | $671.35 M |
| 10/18/2024 | $23.44 | $23.85 (1.75%) | $24.42 | $23.35 | 220,128 | $685.72 M |
| 10/17/2024 | $23.27 | $23.50 (0.99%) | $23.50 | $23.03 | 91,440 | $675.66 M |
| 10/16/2024 | $23.00 | $23.29 (1.26%) | $23.62 | $22.85 | 146,300 | $669.62 M |
| 10/15/2024 | $22.70 | $22.85 (0.66%) | $23.09 | $22.20 | 79,968 | $656.97 M |
| 10/14/2024 | $22.10 | $23.00 (4.07%) | $23.24 | $21.81 | 372,500 | $661.28 M |
| 10/11/2024 | $19.19 | $18.40 (-4.12%) | $19.53 | $18.16 | 117,741 | $529.03 M |
| 10/10/2024 | $19.85 | $19.19 (-3.32%) | $19.85 | $18.60 | 103,800 | $551.74 M |
| 10/09/2024 | $19.95 | $19.74 (-1.05%) | $19.98 | $19.23 | 59,800 | $567.55 M |
| 10/08/2024 | $19.09 | $20.07 (5.13%) | $20.20 | $19.09 | 33,300 | $577.04 M |
| 10/07/2024 | $20.97 | $19.38 (-7.58%) | $21.00 | $19.19 | 211,954 | $580.04 M |
| 10/04/2024 | $21.75 | $20.93 (-3.77%) | $21.75 | $20.16 | 201,311 | $626.43 M |
| 10/03/2024 | $22.23 | $21.77 (-2.07%) | $22.23 | $21.73 | 51,039 | $651.57 M |
| 10/02/2024 | $22.08 | $21.89 (-0.86%) | $22.20 | $21.70 | 41,136 | $655.16 M |
| 10/01/2024 | $21.48 | $21.85 (1.72%) | $21.86 | $21.21 | 53,043 | $653.97 M |
| 09/30/2024 | $21.41 | $21.20 (-0.98%) | $21.42 | $21.00 | 65,735 | $635.78 M |
| 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 |