-
5 DAY PERFORMANCE
+2.93% -
1 MONTH PERFORMANCE
+3.01% -
3 MONTH PERFORMANCE
-20.63% -
6 MONTH PERFORMANCE
-39.31% -
YEAR-TO-DATE PERFORMANCE
-26.48% -
1 YEAR PERFORMANCE
-27.20%
B. Riley Financial, Inc. - 6.50 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.45 | $12.75 (2.41%) | $12.86 | $12.30 | 33,619 | $144.85 M |
| 11/20/2024 | $12.00 | $12.47 (3.92%) | $12.48 | $11.99 | 37,301 | $145.15 M |
| 11/19/2024 | $11.50 | $12.10 (5.22%) | $12.10 | $11.50 | 39,446 | $144.25 M |
| 11/18/2024 | $12.20 | $11.98 (-1.8%) | $12.20 | $11.70 | 77,234 | $137.95 M |
| 11/15/2024 | $12.00 | $12.30 (2.5%) | $12.38 | $11.91 | 29,700 | $141.55 M |
| 11/14/2024 | $12.21 | $12.20 (-0.08%) | $12.29 | $12.05 | 56,400 | $143.95 M |
| 11/13/2024 | $12.29 | $12.39 (0.81%) | $12.40 | $12.18 | 24,642 | $145.45 M |
| 11/12/2024 | $12.30 | $12.37 (0.57%) | $12.51 | $12.20 | 29,800 | $152.35 M |
| 11/11/2024 | $12.20 | $12.46 (2.13%) | $12.53 | $12.00 | 36,625 | $159.84 M |
| 11/08/2024 | $12.19 | $12.32 (1.07%) | $12.39 | $12.12 | 48,010 | $156.55 M |
| 11/07/2024 | $12.15 | $12.16 (0.08%) | $12.29 | $12.10 | 29,524 | $159.54 M |
| 11/06/2024 | $12.13 | $12.12 (-0.08%) | $12.49 | $11.89 | 77,400 | $164.34 M |
| 11/05/2024 | $11.46 | $12.04 (5.06%) | $12.27 | $11.38 | 56,100 | $157.75 M |
| 11/04/2024 | $12.30 | $11.85 (-3.66%) | $12.30 | $11.08 | 159,449 | $147.55 M |
| 11/01/2024 | $13.28 | $13.50 (1.66%) | $13.66 | $13.26 | 58,900 | $170.94 M |
| 10/31/2024 | $13.28 | $13.47 (1.43%) | $13.49 | $13.14 | 53,400 | $176.94 M |
| 10/30/2024 | $13.54 | $13.44 (-0.74%) | $14.38 | $13.31 | 60,431 | $182.34 M |
| 10/29/2024 | $12.44 | $13.54 (8.84%) | $13.74 | $12.20 | 75,800 | $190.43 M |
| 10/28/2024 | $12.25 | $12.03 (-1.8%) | $12.25 | $11.90 | 21,403 | $168.84 M |
| 10/25/2024 | $12.25 | $12.25 (0%) | $12.31 | $12.12 | 33,932 | $177.24 M |
| 10/24/2024 | $12.22 | $12.31 (0.74%) | $12.32 | $11.92 | 21,300 | $177.84 M |
| 10/23/2024 | $12.23 | $12.10 (-1.06%) | $12.34 | $12.00 | 25,400 | $175.44 M |
| 10/22/2024 | $12.35 | $12.29 (-0.49%) | $12.39 | $12.14 | 30,297 | $179.34 M |
| 10/21/2024 | $12.30 | $12.30 (0%) | $12.35 | $12.05 | 37,520 | $181.74 M |
| 10/18/2024 | $12.11 | $12.47 (2.97%) | $12.83 | $11.93 | 94,200 | $183.54 M |
| 10/17/2024 | $11.57 | $12.05 (4.15%) | $12.15 | $11.57 | 44,538 | $179.04 M |
| 10/16/2024 | $11.46 | $11.92 (4.01%) | $12.45 | $11.46 | 56,900 | $163.14 M |
| 10/15/2024 | $12.00 | $11.53 (-3.92%) | $12.35 | $11.03 | 87,038 | $148.45 M |
| 10/14/2024 | $11.05 | $12.15 (9.95%) | $12.40 | $11.05 | 87,100 | $162.54 M |
| 10/11/2024 | $9.77 | $10.00 (2.35%) | $10.01 | $9.55 | 17,300 | $131.65 M |
| 10/10/2024 | $10.00 | $9.78 (-2.2%) | $10.10 | $9.60 | 48,814 | $135.85 M |
| 10/09/2024 | $10.58 | $10.00 (-5.48%) | $10.75 | $9.52 | 23,000 | $127.16 M |
| 10/08/2024 | $9.97 | $11.04 (10.73%) | $11.04 | $9.97 | 72,900 | $131.65 M |
| 10/07/2024 | $11.64 | $10.35 (-11.08%) | $11.64 | $10.01 | 94,400 | $128.36 M |
| 10/04/2024 | $12.83 | $11.64 (-9.28%) | $12.83 | $11.32 | 81,466 | $146.05 M |
| 10/03/2024 | $12.76 | $12.55 (-1.65%) | $13.05 | $12.51 | 30,214 | $151.45 M |
| 10/02/2024 | $12.69 | $12.83 (1.1%) | $13.20 | $12.40 | 50,900 | $159.54 M |
| 10/01/2024 | $12.48 | $12.52 (0.32%) | $12.72 | $11.65 | 55,245 | $157.45 M |
| 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 |