| 名前 | B. Riley Financial Inc. Depositary Shares each representing 1/1000th in a share of 7.375% Series B Cumulative Perpetual Preferred Stock par value $0.0001 |
| ティッカー | RILYL |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.88 | 26.61 | 26.61 | 26.88 | 900.0 | 26.88 |
| 2021-02-12 | 26.86 | 26.69 | 26.86 | 26.69 | 200.0 | 26.69 |
| 2021-02-11 | 26.73 | 26.67 | 26.69 | 26.73 | 1900.0 | 26.73 |
| 2021-02-10 | 26.66 | 26.66 | 26.66 | 26.66 | 1100.0 | 26.66 |
| 2021-02-09 | 26.88 | 26.73 | 26.88 | 26.73 | 5800.0 | 26.73 |
| 2021-02-08 | 26.89 | 26.61 | 26.85 | 26.89 | 2600.0 | 26.89 |
| 2021-02-05 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0 | 26.65 |
| 2021-02-04 | 26.85 | 26.65 | 26.85 | 26.65 | 2400.0 | 26.65 |
| 2021-02-03 | 26.82 | 26.65 | 26.75 | 26.82 | 3600.0 | 26.82 |
| 2021-02-02 | 26.75 | 26.59 | 26.64 | 26.74 | 2000.0 | 26.74 |
| 2021-02-01 | 26.85 | 26.41 | 26.85 | 26.45 | 5500.0 | 26.45 |
| 2021-01-29 | 26.89 | 26.38 | 26.57 | 26.67 | 6300.0 | 26.67 |
| 2021-01-28 | 26.65 | 26.32 | 26.32 | 26.36 | 8600.0 | 26.36 |
| 2021-01-27 | 26.67 | 26.36 | 26.4 | 26.66 | 5900.0 | 26.66 |
| 2021-01-26 | 26.42 | 26.23 | 26.23 | 26.42 | 2200.0 | 26.42 |
| 2021-01-25 | 26.5 | 26.2 | 26.5 | 26.46 | 4600.0 | 26.46 |
| 2021-01-22 | 26.55 | 26.37 | 26.48 | 26.38 | 2900.0 | 26.38 |
| 2021-01-21 | 26.55 | 26.25 | 26.25 | 26.33 | 3100.0 | 26.33 |
| 2021-01-20 | 26.72 | 26.05 | 26.72 | 26.25 | 23000.0 | 26.25 |
| 2021-01-19 | 27.02 | 26.52 | 26.69 | 27.01 | 15900.0 | 26.55 |
| 2021-01-15 | 26.96 | 26.62 | 26.96 | 26.77 | 4100.0 | 26.32 |
| 2021-01-14 | 26.9 | 26.55 | 26.66 | 26.8 | 8700.0 | 26.34 |
| 2021-01-13 | 26.88 | 26.51 | 26.88 | 26.66 | 3500.0 | 26.2 |
| 2021-01-12 | 26.8 | 26.51 | 26.53 | 26.51 | 500.0 | 26.06 |
| 2021-01-11 | 26.91 | 26.43 | 26.91 | 26.43 | 2500.0 | 25.97 |
| 2021-01-08 | 26.94 | 26.31 | 26.31 | 26.94 | 4500.0 | 26.48 |
| 2021-01-07 | 26.6 | 26.19 | 26.31 | 26.33 | 5800.0 | 25.88 |
| 2021-01-06 | 26.64 | 26.27 | 26.37 | 26.36 | 3600.0 | 25.91 |
| 2021-01-05 | 26.69 | 26.4 | 26.69 | 26.6 | 3000.0 | 26.15 |
| 2021-01-04 | 26.89 | 26.23 | 26.67 | 26.31 | 2200.0 | 25.86 |
| 2020-12-31 | 26.63 | 26.1 | 26.1 | 26.34 | 8800.0 | 25.89 |
| 2020-12-30 | 26.27 | 26.01 | 26.27 | 26.03 | 4500.0 | 25.59 |
| 2020-12-29 | 26.16 | 25.93 | 26.16 | 26.08 | 1700.0 | 25.63 |
| 2020-12-28 | 26.16 | 25.93 | 25.98 | 26.16 | 4000.0 | 25.71 |
| 2020-12-24 | 26.05 | 25.98 | 26.05 | 25.98 | 1100.0 | 25.53 |
| 2020-12-23 | 26.1 | 25.81 | 25.98 | 25.84 | 8400.0 | 25.4 |
| 2020-12-22 | 26.2 | 25.79 | 25.79 | 25.98 | 11200.0 | 25.54 |
| 2020-12-21 | 25.91 | 25.4 | 25.4 | 25.86 | 56800.0 | 25.42 |
| 2020-12-18 | 25.35 | 25.14 | 25.2 | 25.19 | 22300.0 | 24.76 |
| 2020-12-17 | 25.3 | 25.09 | 25.17 | 25.15 | 12900.0 | 24.72 |
| 2020-12-16 | 25.24 | 24.99 | 25.14 | 25.14 | 19700.0 | 24.71 |
| 2020-12-15 | 25.25 | 24.99 | 25.06 | 25.06 | 31500.0 | 24.63 |
| 2020-12-14 | 25.12 | 25.0 | 25.12 | 25.05 | 22600.0 | 24.62 |
| 2020-12-11 | 25.09 | 25.0 | 25.04 | 25.09 | 2000.0 | 24.66 |
| 2020-12-10 | 25.12 | 24.93 | 25.1 | 25.0 | 29000.0 | 24.57 |
| 2020-12-09 | 25.15 | 25.06 | 25.15 | 25.14 | 7800.0 | 24.71 |
| 2020-12-08 | 25.16 | 25.04 | 25.09 | 25.15 | 24100.0 | 24.72 |
| 2020-12-07 | 25.17 | 25.06 | 25.17 | 25.09 | 22500.0 | 24.66 |
| 2020-12-04 | 25.27 | 25.05 | 25.24 | 25.18 | 47000.0 | 24.75 |
| 2020-12-03 | 25.25 | 25.1 | 25.12 | 25.25 | 8500.0 | 24.82 |
| 2020-12-02 | 25.16 | 25.01 | 25.14 | 25.12 | 9300.0 | 24.69 |
| 2020-12-01 | 25.3 | 25.0 | 25.3 | 25.16 | 45300.0 | 24.73 |
| 2020-11-30 | 25.34 | 25.15 | 25.22 | 25.25 | 6100.0 | 24.82 |
| 2020-11-27 | 25.24 | 25.22 | 25.22 | 25.22 | 1000.0 | 24.79 |
| 2020-11-25 | 25.25 | 25.06 | 25.25 | 25.16 | 8600.0 | 24.73 |
| 2020-11-24 | 25.34 | 25.22 | 25.25 | 25.25 | 10200.0 | 24.82 |
| 2020-11-23 | 25.33 | 25.19 | 25.29 | 25.19 | 11000.0 | 24.76 |
| 2020-11-20 | 25.35 | 25.2 | 25.3 | 25.2 | 12200.0 | 24.77 |
| 2020-11-19 | 25.35 | 25.26 | 25.3 | 25.35 | 6800.0 | 24.92 |
| 2020-11-18 | 25.35 | 25.24 | 25.3 | 25.33 | 8500.0 | 24.9 |
| 2020-11-17 | 25.4 | 25.25 | 25.35 | 25.3 | 8200.0 | 24.87 |
| 2020-11-16 | 25.4 | 25.26 | 25.3 | 25.29 | 10400.0 | 24.86 |
| 2020-11-13 | 25.3 | 25.15 | 25.25 | 25.29 | 11100.0 | 24.86 |
| 2020-11-12 | 25.3 | 25.25 | 25.29 | 25.3 | 7900.0 | 24.87 |
| 2020-11-11 | 25.3 | 25.2 | 25.3 | 25.25 | 10700.0 | 24.82 |
| 2020-11-10 | 25.26 | 25.1 | 25.1 | 25.25 | 6600.0 | 24.82 |
| 2020-11-09 | 25.15 | 25.0 | 25.13 | 25.06 | 4000.0 | 24.63 |
| 2020-11-06 | 25.23 | 25.01 | 25.23 | 25.14 | 18600.0 | 24.71 |
| 2020-11-05 | 25.25 | 25.0 | 25.25 | 25.04 | 3700.0 | 24.61 |
| 2020-11-04 | 25.25 | 24.97 | 25.05 | 25.1 | 12700.0 | 24.67 |
| 2020-11-03 | 25.07 | 24.97 | 25.07 | 24.97 | 12700.0 | 24.54 |
| 2020-11-02 | 25.07 | 24.99 | 25.03 | 25.0 | 15600.0 | 24.57 |
| 2020-10-30 | 25.15 | 25.0 | 25.0 | 25.15 | 4200.0 | 24.72 |
| 2020-10-29 | 25.0 | 24.95 | 24.99 | 25.0 | 10500.0 | 24.57 |
| 2020-10-28 | 25.05 | 24.75 | 25.05 | 25.0 | 8700.0 | 24.57 |
| 2020-10-27 | 25.1 | 24.75 | 25.1 | 25.0 | 8400.0 | 24.57 |
| 2020-10-26 | 25.22 | 24.95 | 24.95 | 25.0 | 20400.0 | 24.57 |
| 2020-10-23 | 25.05 | 24.96 | 24.96 | 25.0 | 13300.0 | 24.57 |
| 2020-10-22 | 24.99 | 24.67 | 24.79 | 24.99 | 11500.0 | 24.56 |
| 2020-10-21 | 24.88 | 24.35 | 24.88 | 24.74 | 8800.0 | 24.32 |
| 2020-10-20 | 24.94 | 24.76 | 24.88 | 24.88 | 5200.0 | 24.46 |
| 2020-10-19 | 25.24 | 24.93 | 25.0 | 25.0 | 12800.0 | 24.29 |
| 2020-10-16 | 25.05 | 24.91 | 25.0 | 24.91 | 13900.0 | 24.2 |
| 2020-10-15 | 25.05 | 24.98 | 25.0 | 25.0 | 28100.0 | 24.29 |
| 2020-10-14 | 25.0 | 24.85 | 24.85 | 24.95 | 32800.0 | 24.24 |
| 2020-10-13 | 25.24 | 24.98 | 25.12 | 25.0 | 20300.0 | 24.29 |
| 2020-10-12 | 25.35 | 25.15 | 25.25 | 25.3 | 10600.0 | 24.58 |
| 2020-10-09 | 25.31 | 25.2 | 25.31 | 25.29 | 9200.0 | 24.57 |
| 2020-10-08 | 25.3 | 25.19 | 25.19 | 25.29 | 10600.0 | 24.57 |
| 2020-10-07 | 25.2 | 25.11 | 25.2 | 25.12 | 10900.0 | 24.4 |
| 2020-10-06 | 25.39 | 25.0 | 25.39 | 25.18 | 16400.0 | 24.46 |
| 2020-10-05 | 25.49 | 24.87 | 24.95 | 25.2 | 26000.0 | 24.48 |
| 2020-10-02 | 24.95 | 24.82 | 24.9 | 24.87 | 8200.0 | 24.16 |
| 2020-10-01 | 25.06 | 24.73 | 24.75 | 24.95 | 58200.0 | 24.24 |
| 2020-09-30 | 24.72 | 24.65 | 24.7 | 24.7 | 45200.0 | 23.99 |
| 2020-09-29 | 24.6 | 24.45 | 24.6 | 24.58 | 15300.0 | 23.88 |
| 2020-09-28 | 24.74 | 24.58 | 24.74 | 24.6 | 14200.0 | 23.9 |
| 2020-09-25 | 24.6 | 24.43 | 24.58 | 24.59 | 16400.0 | 23.89 |
| 2020-09-24 | 24.5 | 24.23 | 24.5 | 24.5 | 43200.0 | 23.8 |
| 2020-09-23 | 24.64 | 24.2 | 24.6 | 24.45 | 17800.0 | 23.75 |
| 2020-09-22 | 24.6 | 24.45 | 24.54 | 24.55 | 34500.0 | 23.85 |
| 2020-09-21 | 24.5 | 24.26 | 24.5 | 24.5 | 12700.0 | 23.8 |
| 2020-09-18 | 24.55 | 24.4 | 24.52 | 24.55 | 43100.0 | 23.85 |
| 2020-09-17 | 24.64 | 24.4 | 24.64 | 24.55 | 20300.0 | 23.85 |
| 2020-09-16 | 24.61 | 24.47 | 24.5 | 24.6 | 109500.0 | 23.9 |
| 2020-09-15 | 24.6 | 24.48 | 24.6 | 24.5 | 16700.0 | 23.8 |
| 2020-09-14 | 24.6 | 24.4 | 24.58 | 24.6 | 46700.0 | 23.9 |
| 2020-09-11 | 24.6 | 24.4 | 24.5 | 24.52 | 62500.0 | 23.82 |
| 2020-09-10 | 24.7 | 24.41 | 24.6 | 24.57 | 87400.0 | 23.87 |
| 2020-09-09 | 24.5 | 24.1 | 24.5 | 24.42 | 179900.0 | 23.72 |
| 2020-09-08 | 24.5 | 23.9 | 24.5 | 24.4 | 175600.0 | 23.7 |