The highest closing price for B Riley Financial (RILY) last month was $6.21, on September 12. It was up 8.7% for the month. The latest price is $4.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $5.30 | $5.39 | $5.08 | $5.25 | 1,291,922 |
September 27 2024 | $5.28 | $5.55 | $5.18 | $5.31 | 1,450,403 |
September 26 2024 | $5.12 | $5.34 | $4.93 | $5.21 | 2,173,612 |
September 25 2024 | $5.47 | $5.57 | $5.00 | $5.03 | 2,236,075 |
September 24 2024 | $5.54 | $5.81 | $5.35 | $5.41 | 1,336,171 |
September 23 2024 | $5.74 | $5.97 | $5.45 | $5.62 | 2,014,004 |
September 20 2024 | $5.72 | $6.50 | $5.69 | $5.80 | 6,491,888 |
September 19 2024 | $6.15 | $6.21 | $5.73 | $5.78 | 1,074,102 |
September 18 2024 | $5.89 | $6.38 | $5.69 | $6.02 | 1,852,588 |
September 17 2024 | $5.74 | $5.87 | $5.62 | $5.79 | 981,398 |
September 16 2024 | $6.03 | $6.08 | $5.62 | $5.75 | 1,436,002 |
September 13 2024 | $6.37 | $6.75 | $5.99 | $6.06 | 1,953,585 |
September 12 2024 | $6.10 | $6.32 | $5.86 | $6.21 | 1,209,119 |
September 11 2024 | $5.62 | $6.36 | $5.52 | $6.10 | 2,084,899 |
September 10 2024 | $5.83 | $5.88 | $5.38 | $5.67 | 1,595,229 |
September 09 2024 | $5.52 | $6.50 | $5.33 | $5.93 | 4,858,642 |
September 06 2024 | $5.30 | $5.60 | $5.11 | $5.38 | 1,832,294 |
September 05 2024 | $5.49 | $5.68 | $5.18 | $5.29 | 1,100,641 |
September 04 2024 | $5.58 | $5.80 | $5.17 | $5.40 | 2,013,954 |
September 03 2024 | $4.83 | $5.97 | $4.61 | $5.84 | 3,723,170 |
Daily pricing data for B Riley Financial dates back to 8/13/2007, and may be incomplete.
