-
5 DAY PERFORMANCE
-5.07% -
1 MONTH PERFORMANCE
+1.99% -
3 MONTH PERFORMANCE
-38.22% -
6 MONTH PERFORMANCE
-36.86% -
YEAR-TO-DATE PERFORMANCE
-31.48% -
1 YEAR PERFORMANCE
-46.24%
B. Riley Financial, Inc. - 6.50 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.41 | $12.31 (-0.81%) | $12.87 | $11.80 | 84,617 | $157.45 M |
| 09/27/2024 | $12.22 | $12.62 (3.27%) | $13.02 | $12.22 | 34,000 | $159.24 M |
| 09/26/2024 | $12.76 | $12.43 (-2.59%) | $12.76 | $12.18 | 40,800 | $156.25 M |
| 09/25/2024 | $13.61 | $12.91 (-5.14%) | $13.61 | $12.65 | 35,337 | $150.85 M |
| 09/24/2024 | $14.10 | $13.74 (-2.55%) | $14.10 | $13.52 | 16,700 | $162.24 M |
| 09/23/2024 | $13.93 | $13.95 (0.14%) | $14.30 | $13.70 | 23,200 | $168.54 M |
| 09/20/2024 | $14.27 | $14.29 (0.14%) | $14.61 | $13.98 | 27,232 | $173.94 M |
| 09/19/2024 | $14.18 | $14.27 (0.63%) | $14.35 | $13.82 | 25,000 | $173.34 M |
| 09/18/2024 | $14.04 | $14.35 (2.21%) | $14.62 | $14.04 | 28,400 | $180.54 M |
| 09/17/2024 | $14.98 | $14.50 (-3.2%) | $14.98 | $13.50 | 29,900 | $173.64 M |
| 09/16/2024 | $14.68 | $14.97 (1.98%) | $14.97 | $14.47 | 11,015 | $172.44 M |
| 09/13/2024 | $14.30 | $14.60 (2.1%) | $14.70 | $14.16 | 24,909 | $181.74 M |
| 09/12/2024 | $14.38 | $14.58 (1.39%) | $14.75 | $14.16 | 44,100 | $186.24 M |
| 09/11/2024 | $13.46 | $14.39 (6.91%) | $14.69 | $13.39 | 93,100 | $182.94 M |
| 09/10/2024 | $13.49 | $13.69 (1.48%) | $14.04 | $12.88 | 36,800 | $170.04 M |
| 09/09/2024 | $13.50 | $13.53 (0.22%) | $14.24 | $12.76 | 124,938 | $177.84 M |
| 09/06/2024 | $12.08 | $12.09 (0.08%) | $12.10 | $11.72 | 12,100 | $161.34 M |
| 09/05/2024 | $11.99 | $12.23 (2%) | $12.50 | $11.86 | 13,600 | $158.64 M |
| 09/04/2024 | $11.96 | $12.23 (2.26%) | $12.84 | $11.46 | 34,910 | $161.94 M |
| 09/03/2024 | $11.46 | $12.66 (10.47%) | $12.66 | $10.32 | 140,500 | $175.14 M |
| 08/30/2024 | $12.80 | $11.57 (-9.61%) | $13.00 | $11.00 | 98,105 | $147.55 M |
| 08/29/2024 | $13.27 | $12.94 (-2.49%) | $13.50 | $12.85 | 44,947 | $164.34 M |
| 08/28/2024 | $13.61 | $13.56 (-0.37%) | $14.86 | $13.20 | 79,200 | $161.94 M |
| 08/27/2024 | $14.23 | $13.83 (-2.81%) | $14.26 | $13.60 | 33,704 | $172.44 M |
| 08/26/2024 | $14.75 | $14.36 (-2.64%) | $15.51 | $13.05 | 114,000 | $178.74 M |
| 08/23/2024 | $15.94 | $14.81 (-7.09%) | $15.94 | $14.26 | 96,331 | $186.54 M |
| 08/22/2024 | $11.34 | $15.95 (40.65%) | $16.35 | $11.00 | 710,404 | $182.34 M |
| 08/21/2024 | $9.08 | $11.50 (26.65%) | $11.62 | $8.56 | 674,300 | $239.62 M |
| 08/20/2024 | $9.25 | $9.37 (1.3%) | $9.55 | $9.16 | 115,500 | $164.64 M |
| 08/19/2024 | $9.39 | $9.37 (-0.21%) | $9.55 | $8.98 | 431,305 | $165.24 M |
| 08/16/2024 | $9.56 | $9.61 (0.52%) | $10.45 | $8.75 | 641,800 | $175.44 M |
| 08/15/2024 | $9.45 | $7.20 (-23.81%) | $9.55 | $6.81 | 572,033 | $151.15 M |
| 08/14/2024 | $10.55 | $9.87 (-6.45%) | $10.74 | $9.53 | 453,345 | $209.03 M |
| 08/13/2024 | $11.31 | $10.79 (-4.6%) | $11.98 | $10.55 | 418,534 | $216.52 M |
| 08/12/2024 | $13.03 | $11.14 (-14.5%) | $13.03 | $10.46 | 326,792 | $244.42 M |
| 08/09/2024 | $18.49 | $18.53 (0.22%) | $19.60 | $18.14 | 42,440 | $508.32 M |
| 08/08/2024 | $18.36 | $18.49 (0.71%) | $18.60 | $18.32 | 17,300 | $520.92 M |
| 08/07/2024 | $18.57 | $18.36 (-1.13%) | $18.59 | $18.31 | 27,900 | $526.62 M |
| 08/06/2024 | $18.59 | $18.57 (-0.11%) | $18.69 | $18.50 | 42,603 | $526.62 M |
| 08/05/2024 | $18.40 | $18.59 (1.03%) | $18.63 | $18.12 | 62,000 | $512.52 M |
| 08/02/2024 | $19.09 | $18.72 (-1.94%) | $19.09 | $18.70 | 33,000 | $546.11 M |
| 08/01/2024 | $19.09 | $19.15 (0.31%) | $19.48 | $18.96 | 13,938 | $573.40 M |
| 07/31/2024 | $18.98 | $19.10 (0.63%) | $19.10 | $18.78 | 11,600 | $575.80 M |
| 07/30/2024 | $18.90 | $18.72 (-0.95%) | $18.90 | $18.71 | 8,513 | $565.00 M |
| 07/29/2024 | $18.71 | $18.82 (0.59%) | $18.82 | $18.56 | 12,600 | $539.51 M |
| 07/26/2024 | $18.76 | $18.67 (-0.48%) | $18.82 | $18.55 | 18,800 | $555.41 M |
| 07/25/2024 | $18.25 | $18.56 (1.7%) | $18.81 | $18.00 | 14,973 | $502.03 M |
| 07/24/2024 | $18.75 | $18.25 (-2.67%) | $18.75 | $18.25 | 42,230 | $478.03 M |
| 07/23/2024 | $18.95 | $18.83 (-0.63%) | $18.98 | $18.80 | 13,535 | $526.32 M |
| 07/22/2024 | $19.00 | $18.80 (-1.05%) | $19.07 | $18.76 | 24,289 | $511.62 M |
| 07/19/2024 | $19.09 | $18.91 (-0.94%) | $19.14 | $18.83 | 19,920 | $522.72 M |
| 07/18/2024 | $19.46 | $19.15 (-1.59%) | $19.51 | $19.08 | 12,776 | $537.41 M |
| 07/17/2024 | $19.01 | $19.43 (2.21%) | $19.45 | $18.93 | 26,297 | $594.09 M |
| 07/16/2024 | $18.94 | $18.92 (-0.11%) | $19.01 | $18.65 | 31,144 | $522.72 M |
| 07/15/2024 | $19.02 | $18.87 (-0.79%) | $19.20 | $18.87 | 25,972 | $499.93 M |
| 07/12/2024 | $19.21 | $19.23 (0.1%) | $19.32 | $19.00 | 18,561 | $540.71 M |
| 07/11/2024 | $19.07 | $18.95 (-0.63%) | $19.33 | $18.73 | 25,896 | $528.42 M |
| 07/10/2024 | $18.82 | $18.87 (0.27%) | $19.05 | $18.51 | 26,481 | $516.12 M |
| 07/09/2024 | $18.72 | $18.85 (0.69%) | $19.08 | $18.45 | 26,040 | $483.13 M |
| 07/08/2024 | $18.97 | $18.72 (-1.32%) | $19.10 | $18.68 | 32,518 | $449.54 M |
| 07/05/2024 | $18.99 | $18.84 (-0.79%) | $19.18 | $18.70 | 50,822 | $451.34 M |
| 07/03/2024 | $18.90 | $19.21 (1.64%) | $19.30 | $18.90 | 18,089 | $508.92 M |
| 07/02/2024 | $19.00 | $18.95 (-0.26%) | $19.35 | $18.61 | 32,400 | $504.12 M |
| 07/01/2024 | $19.33 | $19.10 (-1.19%) | $19.35 | $18.93 | 25,015 | $523.32 M |