Favourites   Have ideas?  Sign in / Register

$RILY: B. Riley Financial, Inc. - Common Stock




 

  Last week   Last 30 days   Last 3 monthes   Last year
Clear trash/duplicates Clear duplicates of prices Only english


2021-07-06

RILY 2021-07-06 02:01:2077.77 74.77 -1.48%
RILY 2021-07-06 07:01:2081.42 68.00 -1.48%
RILY 2021-07-06 09:01:2681.42 72.01 -1.48%
RILY 2021-07-06 10:01:2775.45 75.21 -1.56%
RILY 2021-07-06 11:01:2075.65 75.52 -1.06%
RILY 2021-07-06 12:01:2376.35 76.13 -0.14%
RILY 2021-07-06 13:01:2375.99 75.84 -0.69%
RILY 2021-07-06 14:01:3076.80 76.63 0.34%
RILY 2021-07-06 15:01:1476.74 76.61 0.21%
RILY 2021-07-06 16:01:1576.59 74.77 0.18%
RILY 2021-07-06 17:01:0677.77 74.77 0.14%
RILY 2021-07-06 19:07:0077.77 74.77 -0.60%
2021-07-07

RILY 2021-07-07 08:01:14199999.99 76.59 -0.60%
RILY 2021-07-07 09:01:1481.55 76.59 -0.60%
RILY 2021-07-07 10:01:2376.32 76.05 -0.74%
RILY 2021-07-07 11:01:3175.12 74.90 -2.09%
RILY 2021-07-07 12:01:3375.77 75.70 -1.10%
RILY 2021-07-07 13:01:1775.67 75.49 -1.33%
RILY 2021-07-07 14:01:1774.70 74.59 -2.51%
RILY 2021-07-07 15:01:1974.50 74.38 -2.85%
RILY 2021-07-07 16:01:2175.26 75.17 -1.84%
RILY 2021-07-07 17:01:1377.77 74.30 -1.76%
RILY 2021-07-07 19:09:1177.77 74.08 -1.80%
2021-07-08

RILY 2021-07-08 09:01:2175.50 67.50 -1.80%
RILY 2021-07-08 10:01:4472.41 72.00 -4.31%
RILY 2021-07-08 11:01:3672.10 71.94 -4.16%
RILY 2021-07-08 12:01:2972.29 72.11 -4.12%
RILY 2021-07-08 13:01:1771.77 71.70 -4.63%
RILY 2021-07-08 14:01:2771.13 70.91 -5.60%
RILY 2021-07-08 15:01:1470.94 70.73 -5.70%
RILY 2021-07-08 16:01:1270.91 70.79 -5.61%
RILY 2021-07-08 17:01:0874.40 70.00 -5.68%
RILY 2021-07-08 18:09:1874.40 68.37 -5.68%
RILY 2021-07-08 19:01:0974.40 68.37 -3.30%
2021-07-09

RILY 2021-07-09 07:01:2274.40 58.59 -3.30%
RILY 2021-07-09 08:01:18199999.99 58.59 -3.30%
RILY 2021-07-09 09:01:2381.47 70.00 -3.30%
RILY 2021-07-09 10:01:2571.74 71.11 0.76%
RILY 2021-07-09 11:01:3472.53 72.29 2.21%
RILY 2021-07-09 12:01:1771.68 71.61 0.96%
RILY 2021-07-09 13:01:2571.42 71.25 0.44%
RILY 2021-07-09 14:01:1970.56 70.45 -0.65%
RILY 2021-07-09 15:01:1972.14 72.01 1.55%
RILY 2021-07-09 16:01:2271.96 71.86 1.44%
RILY 2021-07-09 17:01:0974.40 70.00 1.44%
RILY 2021-07-09 19:07:2174.40 69.21 0.08%
2021-07-12

RILY 2021-07-12 05:01:1876.23 69.21 0.08%
RILY 2021-07-12 07:01:1976.23 61.22 0.08%
RILY 2021-07-12 09:01:1776.23 70.00 0.08%
RILY 2021-07-12 10:01:3272.00 71.61 -0.33%
RILY 2021-07-12 11:01:4072.77 72.45 0.64%
RILY 2021-07-12 12:01:2072.31 72.02 0.10%
RILY 2021-07-12 13:01:1671.63 71.57 -0.53%
RILY 2021-07-12 14:01:2972.95 72.69 0.96%
RILY 2021-07-12 15:01:1773.19 72.98 1.63%
RILY 2021-07-12 16:01:3474.00 70.63 0.86%
RILY 2021-07-12 17:01:2274.00 72.48 0.86%
RILY 2021-07-12 19:07:3074.00 73.00 1.10%
2021-07-13

RILY 2021-07-13 05:01:0476.85 73.00 1.10%
RILY 2021-07-13 09:01:1476.85 71.00 1.69%
RILY 2021-07-13 10:01:2772.27 72.01 -0.61%
RILY 2021-07-13 11:01:2471.42 71.25 -1.72%
RILY 2021-07-13 12:01:2071.98 71.82 -0.94%
RILY 2021-07-13 13:01:1171.88 71.57 -1.14%
RILY 2021-07-13 14:01:1972.02 71.80 -0.88%
RILY 2021-07-13 15:01:1072.15 72.01 -0.66%
RILY 2021-07-13 16:01:1272.17 72.08 -0.70%
RILY 2021-07-13 17:01:0474.40 71.00 -0.98%
RILY 2021-07-13 19:08:1674.40 68.87 -0.90%
2021-07-14

RILY 2021-07-14 06:01:2076.12 68.87 -0.90%
RILY 2021-07-14 09:01:1676.12 71.87 -0.90%
RILY 2021-07-14 10:01:3872.46 71.93 0.04%
RILY 2021-07-14 11:01:3570.88 70.81 -1.46%
RILY 2021-07-14 12:01:2470.45 70.19 -2.23%
RILY 2021-07-14 13:01:2670.72 70.42 -2.00%
RILY 2021-07-14 14:01:3470.44 70.27 -2.09%
RILY 2021-07-14 15:01:2570.59 70.50 -1.81%
RILY 2021-07-14 16:01:2369.95 69.90 -2.78%
RILY 2021-07-14 17:01:1574.40 69.00 -2.71%
RILY 2021-07-14 19:07:2774.40 69.00 -4.06%
2021-07-15

RILY 2021-07-15 05:01:2474.16 69.00 -4.06%
RILY 2021-07-15 09:01:1674.16 69.22 -4.06%
RILY 2021-07-15 10:01:1970.41 70.13 0.26%
RILY 2021-07-15 11:01:2670.69 70.40 0.90%
RILY 2021-07-15 12:01:1970.16 70.01 0.21%
RILY 2021-07-15 13:01:3269.44 69.28 -0.79%
RILY 2021-07-15 14:01:1468.89 68.75 -1.62%
RILY 2021-07-15 15:01:2369.37 69.25 -0.93%
RILY 2021-07-15 16:01:2269.77 69.68 -0.34%
RILY 2021-07-15 17:01:3274.16 68.37 -0.34%
RILY 2021-07-15 19:06:5874.16 68.37 0.00%
2021-07-16

RILY 2021-07-16 05:01:2273.90 68.37 0.00%
RILY 2021-07-16 07:01:1379.49 68.37 0.00%
RILY 2021-07-16 09:01:1677.78 68.00 0.00%
RILY 2021-07-16 10:01:2369.82 69.46 -0.27%
RILY 2021-07-16 11:01:1768.93 68.75 -1.22%
RILY 2021-07-16 12:01:2468.78 68.49 -1.52%
RILY 2021-07-16 13:01:1268.11 68.04 -2.31%
RILY 2021-07-16 14:01:1967.11 66.98 -3.75%
RILY 2021-07-16 15:01:2067.07 66.94 -3.87%
RILY 2021-07-16 16:01:2167.22 67.17 -3.60%
RILY 2021-07-16 17:01:1371.05 66.50 -3.56%
RILY 2021-07-16 19:08:0271.05 66.50 -3.45%
2021-07-19

RILY 2021-07-19 08:01:1367.00 65.20 -3.45%
RILY 2021-07-19 10:02:5265.20 64.91 -3.20%
RILY 2021-07-19 11:06:0265.90 65.66 -2.17%
RILY 2021-07-19 12:01:1766.65 66.31 -1.21%
RILY 2021-07-19 13:01:1865.86 65.68 -2.20%
RILY 2021-07-19 14:01:1165.88 65.70 -2.08%
RILY 2021-07-19 15:01:1566.06 65.78 -2.14%
RILY 2021-07-19 16:01:1366.17 66.10 -1.64%
RILY 2021-07-19 17:01:2367.00 59.10 -1.64%
RILY 2021-07-19 19:04:3467.00 59.10 -0.69%
RILY 2021-07-19 20:01:1667.00 64.00 -0.69%
2021-07-20

RILY 2021-07-20 08:01:14199999.99 0.01 -0.69%
RILY 2021-07-20 09:01:1881.55 66.13 -0.69%
RILY 2021-07-20 10:01:2767.40 66.99 2.84%
RILY 2021-07-20 11:01:3268.99 68.72 3.86%
RILY 2021-07-20 12:01:3668.18 67.99 2.93%
RILY 2021-07-20 13:01:2568.06 67.90 2.71%
RILY 2021-07-20 14:01:0967.70 67.57 2.30%
RILY 2021-07-20 15:01:1467.36 67.19 1.77%
RILY 2021-07-20 16:01:2067.16 67.04 1.41%
RILY 2021-07-20 17:01:0469.00 65.98 1.41%
RILY 2021-07-20 19:01:5569.00 66.03 1.09%
RILY 2021-07-20 20:01:1569.00 65.98 1.09%
2021-07-21

RILY 2021-07-21 05:01:2471.27 65.98 1.09%
RILY 2021-07-21 08:01:2471.27 0.01 1.09%
RILY 2021-07-21 09:01:2271.27 67.00 1.09%
RILY 2021-07-21 10:01:3368.89 68.45 2.36%
RILY 2021-07-21 11:01:2369.06 68.86 2.88%
RILY 2021-07-21 12:01:3368.92 68.58 2.28%
RILY 2021-07-21 13:01:1469.04 68.85 2.72%
RILY 2021-07-21 14:01:1969.08 68.82 2.82%
RILY 2021-07-21 15:01:0968.75 68.45 2.16%
RILY 2021-07-21 16:01:1668.31 68.23 2.00%
RILY 2021-07-21 17:01:1469.50 67.95 2.00%
RILY 2021-07-21 19:00:5769.50 67.95 0.54%
2021-07-22

RILY 2021-07-22 05:01:2272.62 67.95 0.54%
RILY 2021-07-22 09:01:1772.62 66.50 1.47%
RILY 2021-07-22 10:01:1667.05 66.51 -2.28%
RILY 2021-07-22 11:01:2267.48 67.11 -1.71%
RILY 2021-07-22 12:01:2167.35 67.09 -1.67%
RILY 2021-07-22 13:01:1467.50 67.30 -1.27%
RILY 2021-07-22 14:01:1667.79 67.59 -0.85%
RILY 2021-07-22 15:01:1768.03 67.83 -0.53%
RILY 2021-07-22 16:01:1867.12 67.03 -1.84%
RILY 2021-07-22 17:01:2068.40 66.50 -0.03%
RILY 2021-07-22 19:04:4768.40 65.98 0.21%
2021-07-23

RILY 2021-07-23 08:01:2268.40 67.20 0.21%
RILY 2021-07-23 09:01:1872.15 67.20 0.21%
RILY 2021-07-23 10:01:2966.37 66.09 -2.93%
RILY 2021-07-23 11:01:2866.86 66.66 -2.19%
RILY 2021-07-23 12:01:1367.11 66.89 -1.81%
RILY 2021-07-23 13:01:2667.81 67.57 -0.80%
RILY 2021-07-23 14:01:1267.67 67.32 -1.45%
RILY 2021-07-23 15:01:1367.80 67.56 -0.99%
RILY 2021-07-23 16:01:1867.60 67.49 -1.01%
RILY 2021-07-23 17:01:1167.73 66.25 -1.01%
RILY 2021-07-23 18:08:5768.55 66.25 -1.01%
RILY 2021-07-23 19:01:1768.55 66.25 0.74%
2021-07-26

RILY 2021-07-26 05:01:1067.50 66.25 0.74%
RILY 2021-07-26 06:01:1167.50 66.25 -6.19%
RILY 2021-07-26 07:01:1067.50 52.34 -6.19%
RILY 2021-07-26 08:01:2967.50 66.00 -6.19%
RILY 2021-07-26 09:01:1966.95 65.00 -0.24%
RILY 2021-07-26 10:01:2468.26 67.98 0.78%
RILY 2021-07-26 11:01:3168.03 67.70 0.52%
RILY 2021-07-26 12:01:4167.74 67.42 -0.15%
RILY 2021-07-26 13:01:2767.18 67.11 -0.81%
RILY 2021-07-26 14:01:1667.09 67.03 -0.90%
RILY 2021-07-26 15:01:1666.91 66.80 -1.21%
RILY 2021-07-26 16:01:1869.12 66.25 -0.87%
RILY 2021-07-26 19:04:0069.12 66.85 -1.47%
2021-07-27

RILY 2021-07-27 05:01:1971.31 66.85 -1.47%
RILY 2021-07-27 08:01:1371.31 0.01 -1.47%
RILY 2021-07-27 09:01:2471.31 65.00 -1.47%
RILY 2021-07-27 10:01:1166.38 65.73 -1.51%
RILY 2021-07-27 11:01:3365.97 65.81 -1.76%
RILY 2021-07-27 12:01:2065.31 65.09 -2.82%
RILY 2021-07-27 13:01:3365.09 64.80 -3.18%
RILY 2021-07-27 14:01:1664.79 64.68 -3.43%
RILY 2021-07-27 15:01:1765.30 65.19 -2.92%
RILY 2021-07-27 16:01:2665.25 65.16 -2.74%
RILY 2021-07-27 17:01:0769.00 64.51 -2.49%
RILY 2021-07-27 19:04:2869.00 64.51 -2.37%
2021-07-28

RILY 2021-07-28 07:01:2072.25 64.51 -2.37%
RILY 2021-07-28 09:01:1771.17 65.40 -2.22%
RILY 2021-07-28 10:01:2067.07 66.50 2.55%
RILY 2021-07-28 11:01:1466.37 66.06 1.15%
RILY 2021-07-28 12:01:2666.42 66.31 1.41%
RILY 2021-07-28 13:01:1966.42 65.97 1.06%
RILY 2021-07-28 14:01:2466.17 65.87 0.75%
RILY 2021-07-28 15:01:2067.03 66.80 2.31%
RILY 2021-07-28 16:01:3066.77 66.70 2.19%
RILY 2021-07-28 17:01:0969.00 66.68 2.19%
RILY 2021-07-28 19:04:0769.00 66.68 1.37%
2021-07-29

RILY 2021-07-29 09:01:2274.73 66.00 1.37%
RILY 2021-07-29 10:01:3368.00 67.71 1.44%
RILY 2021-07-29 11:01:1867.01 66.76 0.07%
RILY 2021-07-29 12:01:2966.81 66.70 -0.12%
RILY 2021-07-29 13:01:2166.60 66.54 -0.36%
RILY 2021-07-29 14:01:1966.36 66.18 -0.76%
RILY 2021-07-29 15:01:1666.43 66.24 -0.75%
RILY 2021-07-29 16:08:0869.00 64.70 -0.25%
RILY 2021-07-29 17:01:1368.50 67.50 4.00%
RILY 2021-07-29 19:03:3369.64 67.50 2.87%
RILY 2021-07-29 20:01:1668.88 67.50 2.87%
2021-07-30

RILY 2021-07-30 05:01:1566.66 67.50 2.87%
RILY 2021-07-30 09:01:2273.15 67.03 2.87%
RILY 2021-07-30 10:01:3670.94 70.34 1.90%
RILY 2021-07-30 11:01:1968.78 68.44 -1.22%
RILY 2021-07-30 12:01:1767.72 67.52 -2.71%
RILY 2021-07-30 13:01:1867.35 67.11 -3.27%
RILY 2021-07-30 14:01:0967.90 67.83 -2.30%
RILY 2021-07-30 15:01:2067.47 67.33 -3.01%
RILY 2021-07-30 16:01:0767.63 67.56 -2.73%
RILY 2021-07-30 17:01:2769.10 66.85 -2.79%
RILY 2021-07-30 19:04:2369.10 67.00 1.70%
RILY 2021-07-30 20:01:1768.50 67.00 1.70%
2021-08-02

RILY 2021-08-02 05:01:2171.82 67.62 1.70%
RILY 2021-08-02 08:01:2371.82 0.01 1.70%
RILY 2021-08-02 09:01:3470.00 68.00 2.36%
RILY 2021-08-02 10:01:1667.12 66.68 -0.83%
RILY 2021-08-02 11:01:3866.70 66.61 -1.26%
RILY 2021-08-02 12:01:2267.22 66.83 -0.73%
RILY 2021-08-02 13:01:2667.18 67.09 -0.58%
RILY 2021-08-02 14:01:1467.27 67.07 -0.75%
RILY 2021-08-02 16:01:2766.46 66.40 -1.66%
RILY 2021-08-02 17:01:1069.10 66.00 -1.66%
RILY 2021-08-02 18:08:2269.10 65.00 -2.71%
RILY 2021-08-02 19:01:0569.10 65.00 -2.75%
RILY 2021-08-02 20:01:0766.73 65.00 -2.75%
RILY 2021-08-02 21:01:0969.10 65.00 -2.75%
2021-08-03

RILY 2021-08-03 07:01:3169.10 64.17 -2.75%
RILY 2021-08-03 08:01:2169.10 65.50 -2.75%
RILY 2021-08-03 09:01:2170.00 65.50 -2.75%
RILY 2021-08-03 10:01:1863.88 63.40 -3.45%
RILY 2021-08-03 11:01:3162.92 62.64 -4.49%
RILY 2021-08-03 12:01:3964.22 63.97 -2.45%
RILY 2021-08-03 13:01:2464.01 63.79 -2.66%
RILY 2021-08-03 14:01:1964.91 64.81 -1.19%
RILY 2021-08-03 15:01:2465.78 65.65 -0.02%
RILY 2021-08-03 16:01:3065.37 65.30 -0.79%
RILY 2021-08-03 17:01:2066.02 64.00 -0.79%
RILY 2021-08-03 19:03:5766.02 64.77 -1.63%
RILY 2021-08-03 20:01:0966.02 64.00 -1.63%
2021-08-04

RILY 2021-08-04 07:01:1866.02 64.00 -1.37%
RILY 2021-08-04 08:01:2768.00 62.00 -1.37%
RILY 2021-08-04 09:01:3068.00 64.51 -1.37%
RILY 2021-08-04 10:01:4664.19 63.85 -1.56%
RILY 2021-08-04 11:01:3665.73 65.53 0.61%
RILY 2021-08-04 12:01:2865.74 65.45 0.69%
RILY 2021-08-04 13:01:1765.69 65.53 0.48%
RILY 2021-08-04 14:01:2666.12 65.95 1.40%
RILY 2021-08-04 15:01:1565.89 65.76 0.98%
RILY 2021-08-04 16:01:1865.77 65.61 0.89%
RILY 2021-08-04 17:01:1567.61 65.05 0.90%
RILY 2021-08-04 19:01:1867.61 65.05 0.80%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.