Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RILY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 30.17 | -0.54 | -1.76% | 30.22 | 30.75 | 29.70 | 393,994 |
| May 20 2024 | 30.71 | 2.30 | 8.10% | 28.58 | 30.76 | 27.9711 | 1,041,479 |
| May 17 2024 | 28.41 | -0.11 | -0.39% | 28.50 | 29.44 | 27.50 | 1,018,516 |
| May 16 2024 | 28.52 | -3.64 | -11.32% | 33.53 | 34.45 | 27.732 | 2,016,758 |
| May 15 2024 | 32.16 | -2.07 | -6.05% | 35.00 | 35.14 | 31.91 | 1,303,158 |
| May 14 2024 | 34.23 | -0.75 | -2.14% | 34.24 | 37.08 | 33.1211 | 1,045,898 |
| May 13 2024 | 34.98 | 2.84 | 8.84% | 33.00 | 35.63 | 32.85 | 1,003,574 |
| May 10 2024 | 32.14 | -0.21 | -0.65% | 32.75 | 33.20 | 31.27 | 467,104 |
| May 09 2024 | 32.35 | 0.86 | 2.73% | 30.62 | 32.90 | 30.61 | 584,779 |
| May 08 2024 | 31.49 | -0.33 | -1.04% | 31.50 | 32.60 | 30.905 | 447,928 |
| May 07 2024 | 31.82 | 1.80 | 6.00% | 30.00 | 32.27 | 30.00 | 572,741 |
| May 06 2024 | 30.02 | -1.08 | -3.47% | 31.32 | 32.30 | 29.60 | 901,131 |
| May 03 2024 | 31.10 | -2.48 | -7.39% | 33.62 | 34.4199 | 29.6201 | 1,109,254 |
| May 02 2024 | 33.58 | 0.89 | 2.72% | 32.69 | 35.13 | 32.31 | 941,726 |
| May 01 2024 | 32.69 | -1.71 | -4.97% | 34.40 | 35.00 | 32.2601 | 843,269 |
| Apr 30 2024 | 34.40 | -4.15 | -10.77% | 37.80 | 38.54 | 34.00 | 1,387,790 |
| Apr 29 2024 | 38.55 | 1.73 | 4.70% | 37.00 | 40.06 | 34.31 | 1,877,127 |
| Apr 26 2024 | 36.82 | 2.13 | 6.14% | 35.10 | 40.09 | 34.25 | 4,546,483 |
| Apr 25 2024 | 34.69 | 4.94 | 16.61% | 28.49 | 35.00 | 27.91 | 3,309,944 |
| Apr 24 2024 | 29.75 | 8.03 | 36.97% | 30.61 | 35.00 | 26.46 | 12,185,748 |
| Apr 23 2024 | 21.72 | 0.18 | 0.84% | 21.05 | 22.09 | 21.00 | 522,997 |
| Apr 22 2024 | 21.54 | 1.55 | 7.75% | 20.09 | 22.55 | 19.7546 | 1,089,060 |
| Apr 19 2024 | 19.99 | 0.24 | 1.22% | 19.60 | 20.31 | 19.50 | 828,289 |
| Apr 18 2024 | 19.75 | -0.71 | -3.47% | 20.74 | 21.25 | 19.19 | 591,501 |
| Apr 17 2024 | 20.46 | -0.46 | -2.20% | 20.98 | 21.47 | 20.335 | 281,489 |
| Apr 16 2024 | 20.92 | 0.60 | 2.95% | 20.03 | 21.08 | 19.82 | 399,867 |
| Apr 15 2024 | 20.32 | -0.95 | -4.47% | 21.40 | 21.545 | 19.8185 | 627,729 |
| Apr 12 2024 | 21.27 | -1.67 | -7.28% | 22.48 | 22.635 | 20.38 | 879,112 |
| Apr 11 2024 | 22.94 | 0.24 | 1.06% | 22.64 | 23.95 | 22.10 | 613,884 |
| Apr 10 2024 | 22.70 | -0.80 | -3.40% | 23.00 | 23.21 | 21.96 | 645,529 |
| Apr 09 2024 | 23.50 | -2.87 | -10.88% | 26.00 | 26.24 | 23.18 | 1,198,135 |
| Apr 08 2024 | 26.37 | 2.99 | 12.79% | 23.79 | 27.3097 | 23.299 | 1,686,650 |
| Apr 05 2024 | 23.38 | 0.27 | 1.17% | 23.15 | 24.04 | 22.54 | 484,639 |
| Apr 04 2024 | 23.11 | 0.15 | 0.65% | 23.06 | 24.12 | 22.50 | 669,089 |
| Apr 03 2024 | 22.96 | 0.49 | 2.18% | 23.10 | 24.42 | 21.84 | 1,771,422 |
| Apr 02 2024 | 22.47 | 0.00 | 0.00% | 22.00 | 22.87 | 21.62 | 660,562 |
| Apr 01 2024 | 22.47 | 1.30 | 6.14% | 21.30 | 22.55 | 20.87 | 963,005 |
| Mar 28 2024 | 21.17 | 2.20 | 11.60% | 20.27 | 21.86 | 19.35 | 1,804,934 |
| Mar 27 2024 | 18.97 | 1.22 | 6.87% | 17.85 | 19.14 | 17.85 | 656,626 |
| Mar 26 2024 | 17.75 | -1.26 | -6.63% | 19.20 | 19.20 | 17.75 | 617,423 |
| Mar 25 2024 | 19.01 | -0.48 | -2.46% | 19.50 | 19.83 | 18.645 | 540,275 |
| Mar 22 2024 | 19.49 | -1.39 | -6.66% | 21.57 | 21.70 | 19.14 | 1,093,661 |
| Mar 21 2024 | 20.88 | 0.55 | 2.71% | 20.33 | 21.18 | 19.50 | 823,610 |
| Mar 20 2024 | 20.33 | 2.11 | 11.58% | 18.50 | 20.485 | 18.01 | 1,196,292 |
| Mar 19 2024 | 18.22 | 1.06 | 6.18% | 16.76 | 18.33 | 16.33 | 1,147,576 |
| Mar 18 2024 | 17.16 | -0.42 | -2.39% | 15.55 | 17.29 | 15.1001 | 2,858,420 |
| Mar 15 2024 | 17.58 | 0.02 | 0.11% | 17.69 | 18.20 | 16.74 | 1,998,018 |
| Mar 14 2024 | 17.56 | -1.74 | -9.02% | 19.19 | 19.30 | 17.33 | 1,516,204 |
| Mar 13 2024 | 19.30 | -0.80 | -3.98% | 19.74 | 20.40 | 19.16 | 845,017 |
| Mar 12 2024 | 20.10 | -0.59 | -2.85% | 20.70 | 21.365 | 19.83 | 856,790 |
| Mar 11 2024 | 20.69 | -2.56 | -11.01% | 22.80 | 24.1537 | 20.67 | 1,310,310 |
| Mar 08 2024 | 23.25 | 0.74 | 3.29% | 22.07 | 25.77 | 22.07 | 1,796,165 |
| Mar 07 2024 | 22.51 | -1.12 | -4.74% | 24.50 | 24.71 | 21.23 | 1,805,534 |
| Mar 06 2024 | 23.63 | 2.58 | 12.26% | 21.75 | 24.32 | 21.2411 | 2,116,426 |
| Mar 05 2024 | 21.05 | 0.20 | 0.96% | 20.25 | 23.00 | 20.09 | 1,711,188 |
| Mar 04 2024 | 20.85 | 4.01 | 23.78% | 16.81 | 22.24 | 16.61 | 3,866,884 |
| Mar 01 2024 | 16.845 | -1.49 | -8.10% | 16.11 | 17.22 | 14.90 | 3,452,137 |
| Feb 29 2024 | 18.33 | -0.72 | -3.78% | 19.50 | 19.50 | 18.15 | 2,521,505 |
| Feb 28 2024 | 19.05 | 1.93 | 11.27% | 17.12 | 19.34 | 16.751 | 1,876,862 |
| Feb 27 2024 | 17.12 | 1.20 | 7.54% | 16.26 | 17.23 | 15.7601 | 1,095,962 |
| Feb 26 2024 | 15.92 | 0.25 | 1.60% | 15.73 | 17.05 | 15.00 | 1,590,190 |
| Feb 23 2024 | 15.67 | -0.88 | -5.32% | 16.28 | 16.56 | 15.1001 | 1,773,862 |
| Feb 22 2024 | 16.55 | 1.35 | 8.88% | 18.65 | 19.8899 | 16.30 | 4,334,472 |
