U.S. markets open in 1 hour 7 minutes
F S&P 500
5,535.25 +1.00 (+0.02%) F Dow Jones
39,672.00 +89.00 (+0.22%) F Nasdaq
19,950.00 -32.75 (-0.16%) E-mini Russell 2000 Index Futur
2,048.20 +4.80 (+0.23%) Petróleo
80.93 +0.20 (+0.25%) Oro
2,338.60 +7.40 (+0.32%)
B. Riley Financial, Inc. 5.25% Senior Notes due 2028 (RILYZ)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 15.97 | 16.20 | 15.73 | 15.99 | 15.99 | 44,400 |
| 20 jun 2024 | 15.50 | 16.29 | 15.00 | 16.10 | 16.10 | 58,700 |
| 18 jun 2024 | 15.30 | 15.85 | 15.30 | 15.54 | 15.54 | 49,200 |
| 17 jun 2024 | 16.47 | 16.74 | 15.18 | 15.40 | 15.40 | 165,500 |
| 14 jun 2024 | 16.60 | 16.86 | 16.26 | 16.35 | 16.35 | 41,300 |
| 13 jun 2024 | 16.61 | 17.04 | 16.42 | 17.04 | 17.04 | 45,700 |
| 12 jun 2024 | 16.68 | 16.80 | 16.60 | 16.64 | 16.64 | 20,000 |
| 11 jun 2024 | 17.19 | 17.19 | 16.53 | 16.55 | 16.55 | 47,400 |
| 10 jun 2024 | 17.07 | 17.18 | 16.95 | 17.15 | 17.15 | 83,900 |
| 07 jun 2024 | 16.93 | 17.20 | 16.93 | 17.15 | 17.15 | 42,200 |
| 06 jun 2024 | 16.88 | 16.97 | 16.72 | 16.92 | 16.92 | 53,900 |
| 05 jun 2024 | 16.99 | 16.99 | 16.64 | 16.67 | 16.67 | 54,700 |
| 04 jun 2024 | 16.55 | 16.95 | 16.55 | 16.85 | 16.85 | 50,200 |
| 03 jun 2024 | 16.64 | 16.70 | 16.51 | 16.63 | 16.63 | 26,900 |
| 31 may 2024 | 16.32 | 16.70 | 16.19 | 16.70 | 16.70 | 80,800 |
| 30 may 2024 | 16.48 | 16.65 | 16.26 | 16.32 | 16.32 | 59,800 |
| 29 may 2024 | 16.74 | 16.74 | 16.22 | 16.29 | 16.29 | 50,800 |
| 28 may 2024 | 16.69 | 16.82 | 16.55 | 16.79 | 16.79 | 54,100 |
| 24 may 2024 | 16.30 | 16.65 | 16.24 | 16.50 | 16.50 | 47,800 |
| 23 may 2024 | 16.45 | 16.53 | 16.23 | 16.25 | 16.25 | 38,800 |
| 22 may 2024 | 16.50 | 16.70 | 16.36 | 16.41 | 16.41 | 42,100 |
| 21 may 2024 | 16.25 | 16.76 | 16.22 | 16.36 | 16.36 | 62,400 |
| 20 may 2024 | 16.50 | 16.65 | 16.21 | 16.25 | 16.25 | 165,600 |
| 17 may 2024 | 16.40 | 16.42 | 16.16 | 16.26 | 16.26 | 58,000 |
| 16 may 2024 | 16.25 | 16.82 | 16.03 | 16.26 | 16.26 | 83,600 |
| 15 may 2024 | 17.00 | 17.06 | 16.30 | 16.48 | 16.48 | 52,200 |
| 14 may 2024 | 17.10 | 17.30 | 16.80 | 17.00 | 17.00 | 48,000 |
| 13 may 2024 | 17.14 | 17.40 | 17.02 | 17.29 | 17.29 | 24,800 |
| 10 may 2024 | 17.14 | 17.25 | 16.88 | 17.15 | 17.15 | 43,900 |
| 09 may 2024 | 17.10 | 17.10 | 16.95 | 17.00 | 17.00 | 38,200 |
| 08 may 2024 | 16.66 | 17.02 | 16.59 | 16.90 | 16.90 | 45,200 |
| 07 may 2024 | 16.93 | 16.95 | 16.44 | 16.58 | 16.58 | 35,700 |
| 06 may 2024 | 16.51 | 16.89 | 16.25 | 16.57 | 16.57 | 44,600 |
| 03 may 2024 | 17.18 | 17.22 | 16.33 | 16.56 | 16.56 | 68,900 |
| 02 may 2024 | 16.99 | 17.45 | 16.95 | 17.14 | 17.14 | 45,400 |
| 01 may 2024 | 17.25 | 17.44 | 16.90 | 17.15 | 17.15 | 52,700 |
| 30 abr 2024 | 17.35 | 17.47 | 16.80 | 17.21 | 17.21 | 91,700 |
| 29 abr 2024 | 17.00 | 17.69 | 16.85 | 17.15 | 17.15 | 263,100 |
| 26 abr 2024 | 16.32 | 16.98 | 16.13 | 16.77 | 16.77 | 102,700 |
| 25 abr 2024 | 16.50 | 16.55 | 15.96 | 16.32 | 16.32 | 82,100 |
| 24 abr 2024 | 15.94 | 17.20 | 15.56 | 16.65 | 16.65 | 431,300 |
| 23 abr 2024 | 14.17 | 14.71 | 14.17 | 14.25 | 14.25 | 62,600 |
| 22 abr 2024 | 14.14 | 14.60 | 13.96 | 14.30 | 14.30 | 59,500 |
| 19 abr 2024 | 14.11 | 14.45 | 13.50 | 14.06 | 14.06 | 39,100 |
| 18 abr 2024 | 14.66 | 14.67 | 14.13 | 14.18 | 14.18 | 40,200 |
| 17 abr 2024 | 14.43 | 14.73 | 14.37 | 14.47 | 14.47 | 47,600 |
| 16 abr 2024 | 14.31 | 14.78 | 14.30 | 14.44 | 14.44 | 48,300 |
| 15 abr 2024 | 14.84 | 14.84 | 14.20 | 14.45 | 14.45 | 87,700 |
| 12 abr 2024 | 14.85 | 15.13 | 14.49 | 14.57 | 14.57 | 53,500 |
| 12 abr 2024 | 0.328 Dividendo | |||||
| 11 abr 2024 | 15.16 | 15.40 | 14.87 | 15.20 | 14.87 | 65,600 |
| 10 abr 2024 | 15.30 | 15.35 | 14.78 | 15.02 | 14.70 | 56,400 |
| 09 abr 2024 | 15.45 | 15.45 | 15.26 | 15.30 | 14.97 | 55,700 |
| 08 abr 2024 | 15.24 | 15.40 | 15.01 | 15.34 | 15.01 | 77,900 |
| 05 abr 2024 | 14.81 | 15.05 | 14.78 | 15.04 | 14.72 | 35,900 |
| 04 abr 2024 | 14.78 | 14.95 | 14.69 | 14.90 | 14.58 | 63,700 |
| 03 abr 2024 | 14.50 | 14.89 | 14.50 | 14.66 | 14.34 | 57,200 |
| 02 abr 2024 | 14.20 | 14.59 | 14.04 | 14.58 | 14.27 | 60,200 |
| 01 abr 2024 | 13.96 | 14.35 | 13.83 | 14.31 | 14.00 | 61,000 |
| 28 mar 2024 | 13.60 | 13.88 | 13.41 | 13.83 | 13.53 | 69,200 |
| 27 mar 2024 | 13.61 | 13.63 | 13.06 | 13.23 | 12.94 | 73,100 |
| 26 mar 2024 | 13.96 | 13.96 | 13.50 | 13.56 | 13.27 | 35,300 |
| 25 mar 2024 | 13.64 | 13.91 | 13.60 | 13.76 | 13.46 | 45,100 |
| 22 mar 2024 | 13.47 | 13.70 | 13.37 | 13.64 | 13.35 | 75,900 |
| 21 mar 2024 | 13.45 | 13.68 | 13.27 | 13.31 | 13.02 | 59,100 |
| 20 mar 2024 | 13.02 | 13.45 | 13.02 | 13.32 | 13.03 | 79,900 |
| 19 mar 2024 | 12.35 | 13.27 | 12.26 | 13.17 | 12.89 | 113,500 |
| 18 mar 2024 | 12.24 | 12.36 | 11.65 | 12.35 | 12.08 | 112,500 |
| 15 mar 2024 | 13.16 | 13.16 | 12.65 | 13.01 | 12.73 | 31,900 |
| 14 mar 2024 | 13.18 | 13.36 | 12.73 | 12.84 | 12.56 | 51,600 |
| 13 mar 2024 | 13.29 | 13.35 | 13.05 | 13.24 | 12.95 | 52,600 |
| 12 mar 2024 | 13.28 | 13.49 | 12.90 | 13.15 | 12.87 | 78,300 |
| 11 mar 2024 | 13.99 | 13.99 | 13.16 | 13.33 | 13.04 | 70,000 |
| 08 mar 2024 | 14.00 | 14.20 | 13.60 | 13.67 | 13.38 | 52,900 |
| 07 mar 2024 | 14.10 | 14.25 | 13.72 | 13.85 | 13.55 | 104,200 |
| 06 mar 2024 | 14.20 | 14.29 | 13.93 | 14.01 | 13.71 | 89,300 |
| 05 mar 2024 | 13.94 | 14.14 | 13.80 | 14.11 | 13.81 | 88,900 |
| 04 mar 2024 | 13.02 | 14.25 | 13.02 | 13.94 | 13.64 | 96,000 |
| 01 mar 2024 | 13.19 | 13.19 | 12.32 | 12.85 | 12.57 | 198,800 |
| 29 feb 2024 | 13.25 | 13.76 | 13.25 | 13.76 | 13.46 | 149,700 |
| 28 feb 2024 | 12.74 | 13.40 | 12.55 | 13.33 | 13.04 | 157,500 |
| 27 feb 2024 | 12.26 | 13.01 | 12.17 | 13.01 | 12.73 | 86,400 |
| 26 feb 2024 | 11.83 | 12.45 | 11.83 | 12.44 | 12.17 | 67,500 |
| 23 feb 2024 | 12.01 | 12.06 | 11.31 | 11.90 | 11.64 | 112,100 |
| 22 feb 2024 | 12.05 | 12.55 | 11.66 | 12.04 | 11.78 | 255,500 |
| 21 feb 2024 | 11.40 | 11.60 | 10.00 | 10.70 | 10.47 | 406,200 |
| 20 feb 2024 | 12.34 | 12.35 | 11.55 | 11.69 | 11.44 | 243,700 |
| 16 feb 2024 | 12.35 | 12.44 | 12.00 | 12.30 | 12.03 | 79,600 |
| 15 feb 2024 | 12.66 | 12.93 | 12.02 | 12.34 | 12.07 | 227,800 |
| 14 feb 2024 | 12.79 | 12.98 | 12.74 | 12.80 | 12.52 | 34,400 |
| 13 feb 2024 | 12.99 | 13.08 | 12.64 | 12.67 | 12.40 | 108,500 |
| 12 feb 2024 | 13.03 | 13.56 | 12.93 | 13.26 | 12.97 | 142,000 |
| 09 feb 2024 | 13.17 | 13.17 | 13.02 | 13.10 | 12.82 | 34,100 |
| 08 feb 2024 | 13.00 | 13.10 | 12.85 | 13.03 | 12.75 | 72,600 |
| 07 feb 2024 | 13.25 | 13.25 | 12.83 | 13.13 | 12.85 | 78,900 |
| 06 feb 2024 | 13.38 | 13.45 | 13.20 | 13.23 | 12.94 | 35,700 |
| 05 feb 2024 | 13.37 | 13.80 | 13.04 | 13.44 | 13.15 | 49,800 |
| 02 feb 2024 | 14.08 | 14.08 | 13.34 | 13.48 | 13.19 | 83,200 |
| 01 feb 2024 | 14.40 | 14.45 | 13.90 | 14.00 | 13.70 | 58,000 |
| 31 ene 2024 | 14.05 | 14.59 | 13.95 | 14.19 | 13.88 | 138,100 |
| *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.