B. Riley Financial Inc. Common Stockのデータ

B. Riley Financial Inc. Common Stockの基本情報

名前 B. Riley Financial Inc. Common Stock
ティッカー RILY
国 United States
上場年 nan
セクター Miscellaneous

B. Riley Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.93 54.53 55.72 54.57 102700.0 54.57
2021-02-12 56.98 55.18 55.4 55.71 159800.0 55.71
2021-02-11 55.76 54.73 55.32 55.37 82300.0 55.37
2021-02-10 55.76 54.48 54.75 55.05 97800.0 55.05
2021-02-09 54.9 53.56 54.01 54.61 132100.0 54.61
2021-02-08 54.92 53.14 54.0 54.64 168400.0 54.64
2021-02-05 54.32 52.15 52.48 53.85 172200.0 53.85
2021-02-04 52.23 50.46 51.06 52.16 101400.0 52.16
2021-02-03 51.9 50.0 51.16 50.57 116500.0 50.57
2021-02-02 51.98 50.6 51.0 51.16 291900.0 51.16
2021-02-01 50.89 48.53 48.65 50.48 202200.0 50.48
2021-01-29 49.99 47.66 48.55 48.2 247400.0 48.2
2021-01-28 49.88 47.9 49.25 48.53 136300.0 48.53
2021-01-27 49.9 47.01 48.05 48.66 282100.0 48.66
2021-01-26 51.0 48.38 50.82 48.99 189200.0 48.99
2021-01-25 50.37 48.11 49.14 50.32 220200.0 50.32
2021-01-22 47.89 46.57 47.51 47.86 159900.0 47.86
2021-01-21 48.66 47.36 47.69 47.67 176500.0 47.67
2021-01-20 48.99 46.71 48.94 47.4 243300.0 47.4
2021-01-19 50.54 47.9 49.88 48.97 205500.0 48.97
2021-01-15 49.9 47.19 48.95 49.68 169900.0 49.68
2021-01-14 52.79 48.83 52.0 49.23 435700.0 49.23
2021-01-13 52.29 49.35 50.35 51.05 970800.0 51.05
2021-01-12 46.96 44.74 45.46 46.68 180500.0 46.68
2021-01-11 45.89 44.77 45.11 45.21 91800.0 45.21
2021-01-08 46.1 45.0 46.1 45.72 78200.0 45.72
2021-01-07 46.26 45.52 45.88 45.88 153100.0 45.88
2021-01-06 46.57 43.34 43.34 45.82 233600.0 45.82
2021-01-05 43.75 42.7 43.23 43.34 128200.0 43.34
2021-01-04 44.73 42.4 44.53 43.51 131000.0 43.51
2020-12-31 44.93 43.8 44.69 44.22 149600.0 44.22
2020-12-30 44.91 43.97 44.2 44.52 104500.0 44.52
2020-12-29 44.87 44.0 44.37 44.26 140400.0 44.26
2020-12-28 44.73 43.15 43.75 44.33 180300.0 44.33
2020-12-24 43.29 42.18 42.48 43.09 87600.0 43.09
2020-12-23 42.04 41.03 41.32 41.97 112600.0 41.97
2020-12-22 41.9 40.9 41.4 40.93 81800.0 40.93
2020-12-21 41.42 40.31 40.39 41.31 140700.0 41.31
2020-12-18 41.74 40.3 41.39 40.87 572100.0 40.87
2020-12-17 40.05 38.05 39.08 39.99 144200.0 39.99
2020-12-16 37.48 36.75 36.87 36.8 86100.0 36.8
2020-12-15 36.89 35.4 35.46 36.78 68100.0 36.78
2020-12-14 36.86 35.33 36.2 35.46 88800.0 35.46
2020-12-11 36.41 35.61 35.85 36.0 73600.0 36.0
2020-12-10 36.24 35.26 35.7 36.06 61300.0 36.06
2020-12-09 36.38 35.6 36.38 35.96 85700.0 35.96
2020-12-08 35.77 35.02 35.51 35.58 60500.0 35.58
2020-12-07 35.76 34.73 35.18 35.57 66500.0 35.57
2020-12-04 35.26 34.4 34.76 35.06 69200.0 35.06
2020-12-03 35.36 34.58 35.24 34.7 79500.0 34.7
2020-12-02 36.73 35.09 36.69 35.28 115600.0 35.28
2020-12-01 36.72 36.39 36.64 36.65 136900.0 36.65
2020-11-30 36.58 36.1 36.1 36.14 106500.0 36.14
2020-11-27 37.1 36.05 36.81 36.58 67800.0 36.58
2020-11-25 37.01 35.03 35.03 36.7 422700.0 36.7
2020-11-24 35.67 33.7 33.7 35.41 212300.0 35.41
2020-11-23 33.92 33.29 33.61 33.69 99000.0 33.69
2020-11-20 33.41 33.0 33.0 33.21 98500.0 33.21
2020-11-19 33.09 31.8 31.8 33.0 140400.0 33.0
2020-11-18 32.73 31.91 31.92 31.95 119900.0 31.95
2020-11-17 31.81 30.58 30.97 31.81 83300.0 31.81
2020-11-16 31.33 30.35 30.48 31.16 103100.0 31.16
2020-11-13 30.17 28.89 29.17 30.04 95200.0 30.04
2020-11-12 29.88 28.99 29.73 29.09 157400.0 29.09
2020-11-11 30.57 29.94 30.34 30.0 88700.0 30.0
2020-11-10 30.63 29.42 29.7 30.1 211200.0 30.1
2020-11-09 31.0 29.08 30.93 29.39 222100.0 29.39
2020-11-06 30.38 29.0 30.38 29.03 117400.0 28.66
2020-11-05 30.14 29.57 29.83 29.94 175100.0 29.55
2020-11-04 29.63 28.01 28.38 29.1 214200.0 28.72
2020-11-03 28.0 26.65 26.85 27.85 459300.0 27.49
2020-11-02 26.89 26.08 26.3 26.38 92900.0 26.04
2020-10-30 27.0 25.95 26.02 26.24 225600.0 25.9
2020-10-29 25.44 24.27 24.5 25.34 92400.0 25.01
2020-10-28 26.0 24.4 25.16 24.67 91500.0 24.35
2020-10-27 25.73 25.29 25.38 25.57 47100.0 25.24
2020-10-26 26.19 25.31 25.79 25.45 53200.0 25.12
2020-10-23 26.27 25.79 25.98 26.12 36900.0 25.78
2020-10-22 25.85 25.34 25.59 25.8 64900.0 25.47
2020-10-21 26.15 25.42 26.02 25.51 102200.0 25.18
2020-10-20 26.41 26.02 26.41 26.08 37000.0 25.74
2020-10-19 26.8 26.16 26.71 26.2 48100.0 25.86
2020-10-16 26.85 26.5 26.74 26.62 58700.0 26.28
2020-10-15 27.09 26.45 26.7 26.83 92900.0 26.48
2020-10-14 27.36 26.71 27.35 26.81 47700.0 26.46
2020-10-13 27.37 26.85 26.85 27.2 154600.0 26.85
2020-10-12 27.17 26.71 26.91 27.04 64600.0 26.69
2020-10-09 27.39 26.82 27.24 26.98 42800.0 26.63
2020-10-08 27.39 26.89 27.14 26.97 79200.0 26.62
2020-10-07 27.18 26.46 26.62 26.88 54400.0 26.53
2020-10-06 27.13 25.95 26.61 26.38 66700.0 26.04
2020-10-05 26.44 25.66 26.01 26.33 48300.0 25.99
2020-10-02 26.15 25.26 25.26 25.8 54100.0 25.47
2020-10-01 25.55 24.77 24.77 25.47 187500.0 25.14
2020-09-30 25.59 24.75 25.41 25.06 79100.0 24.74
2020-09-29 25.39 24.82 25.1 25.29 59900.0 24.96
2020-09-28 25.5 24.77 24.77 25.2 71400.0 24.87
2020-09-25 24.98 24.52 24.78 24.6 91500.0 24.28
2020-09-24 25.42 24.8 25.24 24.85 114500.0 24.53
2020-09-23 26.31 25.09 26.16 25.18 91000.0 24.85
2020-09-22 26.9 25.84 26.46 26.25 76000.0 25.91
2020-09-21 26.48 26.11 26.47 26.3 135700.0 25.96
2020-09-18 27.51 26.28 26.92 26.89 188700.0 26.54
2020-09-17 26.95 26.35 26.95 26.67 53200.0 26.33
2020-09-16 27.63 27.06 27.4 27.2 122900.0 26.85
2020-09-15 27.67 26.44 26.52 27.29 173000.0 26.94
2020-09-14 26.51 26.12 26.14 26.34 44800.0 26.0
2020-09-11 26.27 25.63 26.25 26.06 227200.0 25.72
2020-09-10 26.49 26.02 26.43 26.08 53800.0 25.74
2020-09-09 26.51 26.08 26.36 26.23 83200.0 25.89
2020-09-08 26.57 25.49 26.13 26.22 106400.0 25.88
2020-09-04 27.37 26.03 27.37 26.4 105800.0 26.06
2020-09-03 27.42 26.86 27.34 26.91 190000.0 26.56
2020-09-02 27.35 26.89 26.89 27.17 258700.0 26.82
2020-09-01 26.96 26.2 26.55 26.92 88000.0 26.57
2020-08-31 27.34 26.7 27.15 26.78 111300.0 26.43
2020-08-28 27.62 26.87 27.62 27.06 129900.0 26.71
2020-08-27 27.75 26.82 27.0 26.88 148500.0 26.53
2020-08-26 26.78 26.3 26.66 26.74 109700.0 26.39
2020-08-25 26.99 26.34 26.99 26.69 42800.0 26.35
2020-08-24 26.8 26.48 26.67 26.75 43200.0 26.4
2020-08-21 26.56 25.85 26.28 26.4 65800.0 26.06
2020-08-20 26.7 26.3 26.52 26.35 55100.0 26.01
2020-08-19 27.0 26.44 26.58 26.68 52400.0 26.34
2020-08-18 26.7 26.31 26.67 26.44 47800.0 26.1
2020-08-17 26.79 26.16 26.51 26.7 80600.0 26.36
2020-08-14 26.83 26.31 26.56 26.52 84100.0 26.18
2020-08-13 27.43 26.48 26.72 26.64 92600.0 26.3
2020-08-12 27.44 26.84 27.43 26.99 160200.0 26.3
2020-08-11 28.0 27.07 27.5 27.19 139200.0 26.49
2020-08-10 28.16 27.14 27.5 27.23 242900.0 26.53
2020-08-07 27.73 26.91 26.92 27.4 347800.0 26.7
2020-08-06 27.43 26.89 27.16 27.0 141100.0 26.31
2020-08-05 27.6 26.66 27.38 27.0 123900.0 26.31
2020-08-04 27.06 26.21 26.29 27.02 100000.0 26.33
2020-08-03 26.38 25.61 25.79 26.27 145000.0 25.59
2020-07-31 26.95 25.21 26.5 25.51 176300.0 24.85
2020-07-30 25.77 23.87 23.87 25.73 161600.0 25.07
2020-07-29 24.33 23.28 23.43 24.25 90800.0 23.63
2020-07-28 23.18 22.8 22.8 22.95 35600.0 22.36
2020-07-27 23.03 22.34 22.6 22.99 74700.0 22.4
2020-07-24 23.05 22.32 23.05 22.63 48200.0 22.05
2020-07-23 23.18 22.82 22.87 23.1 47800.0 22.51
2020-07-22 23.04 22.79 22.8 22.93 63200.0 22.34
2020-07-21 23.04 22.77 23.0 22.9 51300.0 22.31
2020-07-20 22.77 22.3 22.4 22.67 53500.0 22.09
2020-07-17 22.8 22.01 22.32 22.39 63400.0 21.81
2020-07-16 22.62 22.02 22.55 22.19 58500.0 21.62
2020-07-15 22.72 22.23 22.33 22.62 85800.0 22.04
2020-07-14 21.83 21.47 21.52 21.81 48400.0 21.25
2020-07-13 22.21 21.45 22.12 21.53 67400.0 20.98
2020-07-10 21.83 21.21 21.36 21.82 56300.0 21.26
2020-07-09 22.0 21.0 22.0 21.36 88800.0 20.81
2020-07-08 21.98 21.44 21.65 21.97 67500.0 21.4
2020-07-07 22.1 21.65 21.72 21.72 67000.0 21.16
2020-07-06 22.16 21.65 22.16 22.02 87900.0 21.45
2020-07-02 22.0 21.06 21.53 21.7 86500.0 21.14
2020-07-01 21.9 21.14 21.81 21.29 55900.0 20.74
2020-06-30 21.85 20.94 20.94 21.76 177800.0 21.2
2020-06-29 21.24 20.43 20.52 21.09 78500.0 20.55
2020-06-26 20.68 19.91 20.11 20.28 330700.0 19.76
2020-06-25 20.39 20.02 20.15 20.25 136900.0 19.73
2020-06-24 21.36 20.3 21.26 20.34 144000.0 19.82
2020-06-23 21.8 21.36 21.8 21.47 71800.0 20.92
2020-06-22 21.87 21.29 21.71 21.5 85500.0 20.95
2020-06-19 22.07 21.42 21.9 21.9 187700.0 21.34
2020-06-18 22.16 21.57 21.86 21.7 101400.0 21.14
2020-06-17 22.57 21.81 22.57 22.09 69100.0 21.52
2020-06-16 23.03 22.19 22.51 22.64 208100.0 22.06
2020-06-15 21.79 21.25 21.45 21.79 110700.0 21.23
2020-06-12 22.63 21.73 22.62 22.03 139200.0 21.46
2020-06-11 22.79 21.8 21.8 21.96 205500.0 21.4
2020-06-10 23.04 22.47 23.0 22.81 142000.0 22.22
2020-06-09 23.29 22.48 23.02 23.02 112500.0 22.43
2020-06-08 23.6 22.93 22.98 23.5 125900.0 22.9
2020-06-05 23.57 22.71 23.0 22.92 171500.0 22.33
2020-06-04 22.26 20.98 21.0 22.23 128100.0 21.66
2020-06-03 21.21 20.11 20.3 20.81 206600.0 20.27
2020-06-02 19.88 19.57 19.68 19.83 79100.0 19.32
2020-06-01 20.03 19.2 19.21 19.56 101700.0 19.06
2020-05-29 19.38 18.6 19.19 19.23 126800.0 18.74
2020-05-28 20.21 19.29 19.87 19.4 182800.0 18.66
2020-05-27 19.65 19.06 19.64 19.53 133100.0 18.78
2020-05-26 19.41 18.69 18.9 19.03 94900.0 18.3
2020-05-22 18.55 18.22 18.43 18.54 54800.0 17.83
2020-05-21 18.52 18.1 18.28 18.33 53600.0 17.63
2020-05-20 18.66 18.09 18.51 18.29 121000.0 17.59
2020-05-19 18.72 17.89 18.08 17.89 94200.0 17.21
2020-05-18 18.25 17.61 17.84 18.08 112100.0 17.39
2020-05-15 17.3 16.8 16.8 17.15 104900.0 16.49
2020-05-14 17.15 16.38 16.7 16.84 127300.0 16.2
2020-05-13 17.77 16.88 17.76 17.2 114300.0 16.54
2020-05-12 18.5 16.55 17.03 17.89 208400.0 17.21
2020-05-11 17.47 16.38 16.71 17.31 160400.0 16.65
2020-05-08 17.79 16.81 17.31 17.01 146300.0 16.36
2020-05-07 16.9 16.05 16.25 16.9 211800.0 16.25
2020-05-06 17.09 15.84 17.0 16.12 203000.0 15.5
2020-05-05 17.82 16.67 17.58 16.72 177300.0 16.08
2020-05-04 18.11 17.21 18.11 17.3 162400.0 16.64
2020-05-01 19.41 17.88 19.23 18.14 97600.0 17.45
2020-04-30 20.37 19.16 20.37 19.89 205100.0 19.13
2020-04-29 20.47 19.07 19.43 20.04 120500.0 19.27
2020-04-28 18.78 17.71 17.91 18.72 153100.0 18.0
2020-04-27 18.01 17.4 17.91 17.49 131500.0 16.82
2020-04-24 17.69 17.12 17.3 17.55 79000.0 16.88
2020-04-23 18.09 17.19 18.02 17.27 107400.0 16.61
2020-04-22 18.15 17.53 18.15 17.75 65400.0 17.07
2020-04-21 17.67 17.22 17.25 17.55 62500.0 16.88
2020-04-20 18.24 17.41 18.02 17.76 88200.0 17.08
2020-04-17 18.41 17.5 17.81 18.33 73900.0 17.63
2020-04-16 18.63 17.01 18.5 17.19 133600.0 16.53
2020-04-15 19.69 18.39 19.14 18.47 110600.0 17.76
2020-04-14 19.72 19.18 19.7 19.41 107200.0 18.67
2020-04-13 19.2 18.64 19.11 19.13 114800.0 18.4
2020-04-09 18.98 17.77 18.04 18.9 178200.0 18.18
2020-04-08 17.88 16.53 16.87 17.57 157600.0 16.9
2020-04-07 18.48 16.35 17.55 16.4 162600.0 15.77
2020-04-06 16.99 16.46 16.9 16.69 86600.0 16.05
2020-04-03 16.39 16.01 16.06 16.04 74400.0 15.43
2020-04-02 17.25 15.99 16.59 16.19 100500.0 15.57
2020-04-01 17.98 16.66 17.56 16.71 103000.0 16.07
2020-03-31 18.46 17.85 18.06 18.42 213400.0 17.72
2020-03-30 18.53 17.45 17.59 18.09 104300.0 17.4
2020-03-27 17.95 17.13 17.42 17.33 119800.0 16.67
2020-03-26 18.4 16.19 16.19 18.3 164900.0 17.6
2020-03-25 17.31 15.61 16.49 16.05 96000.0 15.44
2020-03-24 16.45 15.28 15.72 16.35 102800.0 15.72
2020-03-23 15.77 13.66 14.75 14.62 214300.0 14.06
2020-03-20 16.47 14.48 15.56 14.89 267600.0 14.32
2020-03-19 15.66 12.94 15.18 15.46 276500.0 14.87
2020-03-18 18.38 13.79 18.26 15.65 216100.0 15.05
2020-03-17 18.86 16.64 17.77 18.86 172100.0 18.14
2020-03-16 18.78 17.1 17.65 17.36 138700.0 16.7
2020-03-13 20.71 18.02 18.65 20.71 162900.0 19.58
2020-03-12 19.99 17.4 19.09 17.71 172900.0 16.74
2020-03-11 21.02 20.0 20.85 20.2 126700.0 19.1
2020-03-10 22.24 20.76 21.11 21.37 87600.0 20.2
2020-03-09 21.38 20.26 21.35 20.61 135600.0 19.49
2020-03-06 23.6 22.23 23.15 22.63 108500.0 21.4
2020-03-05 23.92 23.0 23.0 23.36 85700.0 22.09
2020-03-04 25.66 23.1 24.11 23.76 59300.0 22.46
2020-03-03 24.73 23.38 24.73 23.64 50400.0 22.35
2020-03-02 24.56 23.61 23.73 24.48 67200.0 23.15
2020-02-28 23.79 23.21 23.21 23.66 111400.0 22.37
2020-02-27 24.76 23.72 24.07 23.78 79100.0 22.48
2020-02-26 25.13 24.37 24.68 24.48 37800.0 23.15
2020-02-25 26.2 24.5 26.05 24.54 104400.0 23.2
2020-02-24 26.77 26.0 26.53 26.05 53800.0 24.63
2020-02-21 27.0 26.66 26.96 26.91 68800.0 25.44
2020-02-20 27.62 26.52 27.19 26.95 55600.0 25.48
2020-02-19 27.3 26.58 26.58 27.17 41000.0 25.69
2020-02-18 27.25 26.47 26.79 26.52 52500.0 25.07