B. Riley Financial, Inc. (RILY)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:18AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 30.22 | 30.50 | 29.89 | 29.95 | 29.95 | 66,688 |
| 20 may 2024 | 28.58 | 30.76 | 27.97 | 30.71 | 30.71 | 1,041,500 |
| 17 may 2024 | 28.50 | 29.44 | 27.50 | 28.41 | 28.41 | 1,019,200 |
| 16 may 2024 | 33.53 | 34.45 | 27.73 | 28.52 | 28.52 | 2,018,500 |
| 15 may 2024 | 35.00 | 35.14 | 31.91 | 32.16 | 32.16 | 1,304,100 |
| 14 may 2024 | 34.24 | 37.08 | 33.12 | 34.23 | 34.23 | 1,046,300 |
| 13 may 2024 | 33.00 | 35.63 | 32.85 | 34.98 | 34.98 | 1,014,100 |
| 10 may 2024 | 32.75 | 33.20 | 31.27 | 32.14 | 32.14 | 467,100 |
| 09 may 2024 | 30.62 | 32.90 | 30.61 | 32.35 | 32.35 | 584,800 |
| 08 may 2024 | 31.50 | 32.60 | 30.91 | 31.49 | 31.49 | 448,500 |
| 07 may 2024 | 30.30 | 32.27 | 30.08 | 31.82 | 31.82 | 572,700 |
| 06 may 2024 | 31.32 | 32.30 | 29.60 | 30.02 | 30.02 | 901,900 |
| 03 may 2024 | 33.62 | 34.42 | 29.62 | 31.10 | 31.10 | 1,114,400 |
| 02 may 2024 | 32.69 | 35.13 | 32.31 | 33.58 | 33.58 | 942,700 |
| 01 may 2024 | 34.40 | 35.00 | 32.26 | 32.69 | 32.69 | 843,400 |
| 30 abr 2024 | 37.80 | 38.54 | 34.00 | 34.40 | 34.40 | 1,388,100 |
| 29 abr 2024 | 37.00 | 40.06 | 34.31 | 38.55 | 38.55 | 1,879,100 |
| 26 abr 2024 | 35.02 | 40.09 | 34.25 | 36.82 | 36.82 | 4,547,500 |
| 25 abr 2024 | 28.49 | 35.00 | 27.91 | 34.69 | 34.69 | 3,319,800 |
| 24 abr 2024 | 30.61 | 35.00 | 26.46 | 29.75 | 29.75 | 12,195,700 |
| 23 abr 2024 | 21.05 | 22.09 | 21.00 | 21.72 | 21.72 | 523,100 |
| 22 abr 2024 | 20.08 | 22.55 | 19.75 | 21.54 | 21.54 | 1,089,400 |
| 19 abr 2024 | 19.50 | 20.31 | 19.50 | 19.99 | 19.99 | 811,200 |
| 18 abr 2024 | 20.74 | 21.25 | 19.19 | 19.75 | 19.75 | 592,000 |
| 17 abr 2024 | 20.98 | 21.47 | 20.34 | 20.46 | 20.46 | 281,500 |
| 16 abr 2024 | 19.82 | 21.08 | 19.82 | 20.92 | 20.92 | 400,100 |
| 15 abr 2024 | 21.40 | 21.55 | 19.82 | 20.32 | 20.32 | 628,300 |
| 12 abr 2024 | 22.48 | 22.64 | 20.38 | 21.27 | 21.27 | 879,100 |
| 11 abr 2024 | 22.64 | 23.95 | 22.10 | 22.94 | 22.94 | 621,100 |
| 10 abr 2024 | 23.00 | 23.21 | 21.96 | 22.70 | 22.70 | 645,600 |
| 09 abr 2024 | 26.00 | 26.24 | 23.18 | 23.50 | 23.50 | 1,198,400 |
| 08 abr 2024 | 23.79 | 27.31 | 23.30 | 26.37 | 26.37 | 1,690,100 |
| 05 abr 2024 | 23.15 | 24.04 | 22.54 | 23.38 | 23.38 | 483,600 |
| 04 abr 2024 | 23.06 | 24.12 | 22.50 | 23.11 | 23.11 | 669,100 |
| 03 abr 2024 | 23.10 | 24.42 | 21.84 | 22.96 | 22.96 | 1,771,600 |
| 02 abr 2024 | 22.00 | 22.87 | 21.62 | 22.47 | 22.47 | 660,600 |
| 01 abr 2024 | 21.30 | 22.55 | 20.87 | 22.47 | 22.47 | 963,500 |
| 28 mar 2024 | 20.27 | 21.86 | 19.35 | 21.17 | 21.17 | 1,804,900 |
| 27 mar 2024 | 17.85 | 19.14 | 17.85 | 18.97 | 18.97 | 670,200 |
| 26 mar 2024 | 19.20 | 19.20 | 17.75 | 17.75 | 17.75 | 617,400 |
| 25 mar 2024 | 19.50 | 19.83 | 18.65 | 19.01 | 19.01 | 540,300 |
| 22 mar 2024 | 21.57 | 21.70 | 19.14 | 19.49 | 19.49 | 1,093,600 |
| 21 mar 2024 | 20.33 | 21.18 | 19.50 | 20.88 | 20.88 | 826,300 |
| 20 mar 2024 | 18.50 | 20.49 | 18.01 | 20.33 | 20.33 | 1,197,900 |
| 19 mar 2024 | 16.76 | 18.33 | 16.33 | 18.22 | 18.22 | 1,147,800 |
| 18 mar 2024 | 15.61 | 17.29 | 15.10 | 17.16 | 17.16 | 2,938,800 |
| 15 mar 2024 | 17.69 | 18.20 | 16.74 | 17.58 | 17.58 | 1,968,400 |
| 14 mar 2024 | 19.19 | 19.30 | 17.33 | 17.56 | 17.56 | 1,518,100 |
| 13 mar 2024 | 19.74 | 20.40 | 19.16 | 19.30 | 19.30 | 845,900 |
| 12 mar 2024 | 20.70 | 21.37 | 19.83 | 20.10 | 20.10 | 856,600 |
| 11 mar 2024 | 22.80 | 24.15 | 20.67 | 20.69 | 20.69 | 1,318,400 |
| 08 mar 2024 | 22.07 | 25.77 | 22.07 | 23.25 | 23.25 | 1,794,800 |
| 08 mar 2024 | 0.5 Dividendo | |||||
| 07 mar 2024 | 24.50 | 24.71 | 21.23 | 22.51 | 22.01 | 1,806,700 |
| 06 mar 2024 | 21.75 | 24.32 | 21.24 | 23.63 | 23.11 | 2,123,200 |
| 05 mar 2024 | 20.25 | 23.00 | 20.09 | 21.05 | 20.58 | 1,712,300 |
| 04 mar 2024 | 16.81 | 22.24 | 16.61 | 20.85 | 20.39 | 3,868,700 |
| 01 mar 2024 | 16.11 | 17.22 | 14.90 | 16.85 | 16.48 | 3,452,100 |
| 29 feb 2024 | 19.50 | 19.50 | 18.15 | 18.33 | 17.92 | 2,544,900 |
| 28 feb 2024 | 17.12 | 19.38 | 16.65 | 19.05 | 18.63 | 1,871,100 |
| 27 feb 2024 | 16.26 | 17.23 | 15.76 | 17.12 | 16.74 | 1,097,700 |
| 26 feb 2024 | 15.73 | 17.05 | 15.00 | 15.92 | 15.57 | 1,590,200 |
| 23 feb 2024 | 16.28 | 16.56 | 15.10 | 15.67 | 15.32 | 1,775,700 |
| 22 feb 2024 | 18.65 | 19.89 | 16.30 | 16.55 | 16.18 | 4,350,300 |
| 21 feb 2024 | 15.77 | 16.05 | 14.46 | 15.20 | 14.86 | 1,557,700 |
| 20 feb 2024 | 17.92 | 17.93 | 15.66 | 16.00 | 15.64 | 1,775,000 |
| 16 feb 2024 | 17.66 | 17.90 | 17.00 | 17.36 | 16.97 | 1,260,200 |
| 15 feb 2024 | 18.90 | 19.09 | 16.69 | 17.68 | 17.29 | 2,755,000 |
| 14 feb 2024 | 19.15 | 19.54 | 18.82 | 19.11 | 18.69 | 578,400 |
| 13 feb 2024 | 20.16 | 20.16 | 18.64 | 18.73 | 18.31 | 955,300 |
| 12 feb 2024 | 18.17 | 20.89 | 18.17 | 20.84 | 20.38 | 1,206,300 |
| 09 feb 2024 | 18.24 | 18.83 | 18.03 | 18.55 | 18.14 | 648,300 |
| 08 feb 2024 | 18.20 | 18.82 | 17.89 | 18.15 | 17.75 | 603,000 |
| 07 feb 2024 | 19.00 | 19.21 | 17.11 | 18.34 | 17.93 | 1,450,800 |
| 06 feb 2024 | 18.39 | 19.59 | 18.35 | 19.15 | 18.72 | 867,100 |
| 05 feb 2024 | 20.06 | 20.16 | 18.75 | 18.79 | 18.37 | 961,400 |
| 02 feb 2024 | 21.72 | 21.72 | 20.08 | 20.29 | 19.84 | 1,084,100 |
| 01 feb 2024 | 23.47 | 23.84 | 21.55 | 21.90 | 21.41 | 1,033,700 |
| 31 ene 2024 | 25.45 | 29.00 | 23.16 | 23.42 | 22.90 | 1,993,000 |
| 30 ene 2024 | 23.50 | 25.97 | 23.00 | 25.38 | 24.82 | 1,617,300 |
| 29 ene 2024 | 19.71 | 24.48 | 19.19 | 24.24 | 23.70 | 1,765,300 |
| 26 ene 2024 | 20.60 | 20.77 | 19.79 | 19.86 | 19.42 | 585,700 |
| 25 ene 2024 | 20.30 | 20.70 | 20.11 | 20.28 | 19.83 | 316,500 |
| 24 ene 2024 | 20.76 | 21.46 | 20.09 | 20.23 | 19.78 | 493,300 |
| 23 ene 2024 | 19.28 | 20.65 | 19.25 | 20.55 | 20.09 | 921,200 |
| 22 ene 2024 | 18.73 | 20.47 | 18.09 | 19.68 | 19.24 | 2,233,000 |
| 19 ene 2024 | 21.40 | 21.83 | 19.77 | 20.18 | 19.73 | 1,511,200 |
| 18 ene 2024 | 22.14 | 22.22 | 21.05 | 21.45 | 20.97 | 844,600 |
| 17 ene 2024 | 22.73 | 22.74 | 21.52 | 22.04 | 21.55 | 697,800 |
| 16 ene 2024 | 22.91 | 23.21 | 22.15 | 23.15 | 22.64 | 584,900 |
| 12 ene 2024 | 23.61 | 24.89 | 22.53 | 23.17 | 22.66 | 1,261,800 |
| 11 ene 2024 | 23.75 | 23.81 | 22.30 | 22.82 | 22.31 | 729,100 |
| 10 ene 2024 | 22.03 | 24.24 | 22.00 | 23.20 | 22.68 | 876,600 |
| 09 ene 2024 | 22.38 | 22.72 | 21.86 | 22.40 | 21.90 | 579,300 |
| 08 ene 2024 | 22.50 | 22.92 | 21.66 | 22.40 | 21.90 | 701,000 |
| 05 ene 2024 | 21.51 | 23.07 | 21.51 | 22.26 | 21.77 | 886,500 |
| 04 ene 2024 | 22.58 | 22.93 | 21.71 | 21.88 | 21.39 | 857,800 |
| 03 ene 2024 | 23.90 | 24.26 | 22.32 | 22.79 | 22.28 | 1,050,100 |
| 02 ene 2024 | 20.92 | 25.15 | 20.71 | 24.08 | 23.55 | 2,156,000 |
| 29 dic 2023 | 20.98 | 21.51 | 20.09 | 20.99 | 20.52 | 862,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.