B. Riley Financial Inc. Depositary Shares each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stockのデータ

B. Riley Financial Inc. Depositary Shares each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stockの基本情報

名前 B. Riley Financial Inc. Depositary Shares each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock
ティッカー RILYP
United States
上場年 nan
セクター Miscellaneous

B. Riley Financial Inc. Depositary Shares each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.65 26.37 26.55 26.37 5100.0 26.37
2021-02-12 26.45 26.25 26.25 26.4 1800.0 26.4
2021-02-11 26.47 26.4 26.47 26.4 1300.0 26.4
2021-02-10 26.6 26.28 26.28 26.48 16800.0 26.48
2021-02-09 26.55 26.25 26.29 26.55 2700.0 26.55
2021-02-08 26.33 26.14 26.14 26.33 5200.0 26.33
2021-02-05 26.63 26.17 26.27 26.36 8100.0 26.36
2021-02-04 26.44 26.11 26.37 26.25 9600.0 26.25
2021-02-03 26.3 26.09 26.09 26.3 2700.0 26.3
2021-02-02 26.45 26.2 26.45 26.32 2300.0 26.32
2021-02-01 26.36 26.09 26.36 26.09 3600.0 26.09
2021-01-29 26.51 26.05 26.51 26.05 9000.0 26.05
2021-01-28 26.39 26.3 26.3 26.39 3100.0 26.39
2021-01-27 26.44 26.05 26.06 26.09 9700.0 26.09
2021-01-26 26.39 26.05 26.19 26.26 6700.0 26.26
2021-01-25 26.23 25.92 26.23 25.99 8600.0 25.99
2021-01-22 26.35 25.9 25.9 26.25 13900.0 26.25
2021-01-21 26.15 25.85 25.96 26.14 15300.0 26.14
2021-01-20 26.24 26.0 26.2 26.0 7100.0 26.0
2021-01-19 26.7 26.0 26.26 26.32 11900.0 25.89
2021-01-15 26.26 25.84 26.0 26.26 5000.0 25.83
2021-01-14 26.23 25.81 25.9 26.22 13600.0 25.79
2021-01-13 26.0 25.6 25.77 25.97 3500.0 25.55
2021-01-12 26.0 25.35 25.87 25.5 11900.0 25.08
2021-01-11 26.24 25.86 26.02 25.86 5300.0 25.44
2021-01-08 26.13 25.85 25.85 25.99 2800.0 25.57
2021-01-07 26.19 25.7 25.7 26.14 8300.0 25.71
2021-01-06 25.93 25.35 25.35 25.93 19400.0 25.51
2021-01-05 25.58 25.3 25.43 25.5 7700.0 25.08
2021-01-04 25.61 25.25 25.6 25.26 10800.0 24.85
2020-12-31 26.09 25.62 25.88 25.62 12400.0 25.21
2020-12-30 25.98 25.51 25.51 25.78 17900.0 25.36
2020-12-29 25.75 25.26 25.3 25.51 17500.0 25.09
2020-12-28 25.44 25.17 25.27 25.29 21300.0 24.88
2020-12-24 25.27 25.11 25.2 25.24 6900.0 24.83
2020-12-23 25.27 25.06 25.06 25.12 5500.0 24.71
2020-12-22 25.25 25.09 25.09 25.16 13200.0 24.74
2020-12-21 25.25 24.82 24.87 25.17 9600.0 24.75
2020-12-18 25.25 24.95 25.0 25.11 23900.0 24.7
2020-12-17 25.1 24.85 24.85 24.86 6600.0 24.45
2020-12-16 24.91 24.73 24.79 24.82 7400.0 24.41
2020-12-15 24.91 24.62 24.83 24.74 26200.0 24.34
2020-12-14 25.05 24.8 24.93 24.83 20300.0 24.42
2020-12-11 24.92 24.72 24.76 24.83 3100.0 24.43
2020-12-10 24.95 24.68 24.95 24.75 11700.0 24.35
2020-12-09 25.05 24.9 24.92 24.9 22300.0 24.49
2020-12-08 25.0 24.9 24.99 24.96 19100.0 24.55
2020-12-07 25.01 24.7 24.7 24.98 3600.0 24.58
2020-12-04 25.03 24.83 24.83 25.0 20300.0 24.59
2020-12-03 24.97 24.79 24.85 24.85 15200.0 24.44
2020-12-02 24.85 24.69 24.82 24.85 49100.0 24.44
2020-12-01 25.05 24.95 25.0 25.02 19900.0 24.62
2020-11-30 25.0 24.73 24.73 24.82 17400.0 24.41
2020-11-27 24.99 24.68 24.99 24.72 9800.0 24.32
2020-11-25 25.0 24.98 24.98 24.99 3900.0 24.58
2020-11-24 25.0 24.98 25.0 25.0 12800.0 24.59
2020-11-23 25.0 24.96 24.98 25.0 14100.0 24.59
2020-11-20 25.0 24.95 24.95 25.0 14700.0 24.59
2020-11-19 25.0 24.5 24.72 24.95 21300.0 24.54
2020-11-18 25.0 24.67 25.0 24.93 28800.0 24.52
2020-11-17 25.0 24.75 24.84 25.0 17500.0 24.59
2020-11-16 25.07 24.82 25.02 24.99 14700.0 24.58
2020-11-13 25.15 24.9 24.9 25.12 20600.0 24.71
2020-11-12 24.85 24.7 24.7 24.72 5200.0 24.32
2020-11-11 25.0 24.45 24.45 24.7 18300.0 24.3
2020-11-10 24.49 24.3 24.3 24.42 5100.0 24.02
2020-11-09 24.49 24.19 24.31 24.2 9100.0 23.8
2020-11-06 24.34 23.84 24.01 24.0 28800.0 23.61
2020-11-05 24.2 23.93 24.2 24.0 6100.0 23.61
2020-11-04 24.1 23.79 23.98 24.02 7100.0 23.63
2020-11-03 23.95 23.4 23.51 23.8 15700.0 23.41
2020-11-02 23.44 23.38 23.4 23.44 2500.0 23.06
2020-10-30 23.46 23.19 23.21 23.21 11000.0 22.83
2020-10-29 23.42 23.0 23.05 23.06 21400.0 22.68
2020-10-28 23.75 23.6 23.75 23.6 4400.0 23.21
2020-10-27 24.2 23.9 24.09 23.9 14600.0 23.51
2020-10-26 24.09 23.73 23.85 24.09 12200.0 23.7
2020-10-23 24.1 24.0 24.0 24.01 10000.0 23.62
2020-10-22 24.04 23.86 23.99 24.04 8400.0 23.65
2020-10-21 24.01 23.85 23.9 23.95 16800.0 23.56
2020-10-20 24.06 23.88 23.96 23.97 7300.0 23.58
2020-10-19 24.39 24.32 24.39 24.35 12800.0 23.53
2020-10-16 24.4 24.1 24.1 24.31 5100.0 23.49
2020-10-15 24.42 24.03 24.03 24.3 9100.0 23.48
2020-10-14 24.24 23.85 23.93 24.1 7700.0 23.29
2020-10-13 24.28 23.6 23.71 24.06 14100.0 23.25
2020-10-12 24.35 23.7 23.93 23.7 21500.0 22.9
2020-10-09 24.24 23.63 24.24 23.99 2100.0 23.18
2020-10-08 24.26 23.99 23.99 24.0 6800.0 23.19
2020-10-07 23.99 23.78 23.92 23.79 9700.0 22.99
2020-10-06 23.98 23.84 23.98 23.88 7200.0 23.08
2020-10-05 23.99 23.89 23.89 23.99 12300.0 23.18
2020-10-02 23.85 23.5 23.64 23.85 12200.0 23.05
2020-10-01 23.83 23.68 23.68 23.83 5500.0 23.03
2020-09-30 23.7 23.68 23.7 23.68 200.0 22.88
2020-09-29 23.72 23.35 23.71 23.72 7300.0 22.92
2020-09-28 23.72 23.6 23.68 23.7 3600.0 22.9
2020-09-25 23.59 23.25 23.29 23.54 7700.0 22.75
2020-09-24 23.31 23.08 23.31 23.29 2000.0 22.51
2020-09-23 23.51 23.05 23.34 23.08 13000.0 22.3
2020-09-22 23.46 23.06 23.42 23.34 6100.0 22.55
2020-09-21 23.44 23.2 23.21 23.36 6900.0 22.57
2020-09-18 23.43 23.33 23.4 23.43 1900.0 22.64
2020-09-17 23.43 22.98 23.1 23.4 5300.0 22.61
2020-09-16 23.45 23.35 23.43 23.35 10400.0 22.56
2020-09-15 23.45 23.3 23.37 23.45 2500.0 22.66
2020-09-14 23.38 23.25 23.28 23.25 1200.0 22.47
2020-09-11 23.48 23.22 23.46 23.45 14400.0 22.66
2020-09-10 23.5 23.47 23.49 23.47 2100.0 22.68
2020-09-09 23.58 23.38 23.43 23.52 3800.0 22.73
2020-09-08 23.6 23.16 23.38 23.59 16800.0 22.8
2020-09-04 23.6 23.08 23.12 23.6 14800.0 22.8
2020-09-03 23.34 23.0 23.34 23.06 16500.0 22.28
2020-09-02 23.79 23.26 23.42 23.54 16700.0 22.75
2020-09-01 23.71 23.47 23.71 23.69 3400.0 22.9
2020-08-31 23.84 23.67 23.84 23.67 16300.0 22.87
2020-08-28 23.9 23.74 23.89 23.74 9700.0 22.94
2020-08-27 23.9 23.73 23.78 23.9 13900.0 23.09
2020-08-26 23.82 23.62 23.62 23.82 12300.0 23.02
2020-08-25 23.6 23.36 23.55 23.41 17600.0 22.62
2020-08-24 23.62 23.35 23.35 23.62 9100.0 22.82
2020-08-21 23.42 23.1 23.37 23.33 3700.0 22.54
2020-08-20 23.4 23.21 23.21 23.26 1600.0 22.48
2020-08-19 23.39 23.28 23.35 23.3 7900.0 22.51
2020-08-18 23.31 23.1 23.3 23.1 8000.0 22.32
2020-08-17 23.42 23.19 23.35 23.38 6200.0 22.59
2020-08-14 23.42 23.13 23.39 23.35 4900.0 22.56
2020-08-13 23.42 23.1 23.31 23.33 3300.0 22.54
2020-08-12 23.32 23.19 23.19 23.25 3000.0 22.47
2020-08-11 23.3 23.15 23.26 23.3 18700.0 22.51
2020-08-10 23.26 22.84 22.86 23.25 10200.0 22.47
2020-08-07 22.96 22.82 22.82 22.94 11100.0 22.17
2020-08-06 22.89 22.68 22.83 22.85 2700.0 22.08
2020-08-05 22.89 22.59 22.82 22.89 15200.0 22.12
2020-08-04 22.89 22.64 22.85 22.79 19600.0 22.02
2020-08-03 22.9 22.59 22.68 22.8 15100.0 22.03
2020-07-31 23.03 22.32 22.32 22.5 40900.0 21.74
2020-07-30 22.25 21.09 21.9 22.23 4500.0 21.48
2020-07-29 22.24 21.95 21.96 22.24 5100.0 21.49
2020-07-28 22.0 21.95 22.0 21.95 1600.0 21.21
2020-07-27 22.39 21.0 21.0 22.39 9000.0 21.64
2020-07-24 22.28 22.25 22.28 22.27 2100.0 21.52
2020-07-23 22.36 22.09 22.3 22.2 5700.0 21.45
2020-07-22 22.36 22.02 22.11 22.36 8900.0 21.61
2020-07-21 22.4 21.62 22.4 22.34 20300.0 21.59
2020-07-20 22.4 21.93 22.26 22.4 19700.0 21.65
2020-07-17 22.55 22.18 22.25 22.38 8100.0 21.21
2020-07-16 22.37 22.19 22.2 22.25 6200.0 21.09
2020-07-15 22.32 22.17 22.28 22.25 1800.0 21.09
2020-07-14 22.27 22.01 22.27 22.24 500.0 21.08
2020-07-13 22.28 22.0 22.2 22.2 4200.0 21.04
2020-07-10 22.25 22.1 22.1 22.2 3200.0 21.04
2020-07-09 22.34 21.97 21.97 22.1 11400.0 20.95
2020-07-08 21.93 21.79 21.93 21.79 1400.0 20.65
2020-07-07 21.94 21.8 21.85 21.8 3800.0 20.66
2020-07-06 21.97 21.81 21.81 21.93 5400.0 20.79
2020-07-02 21.76 21.5 21.5 21.65 3500.0 20.52
2020-07-01 21.5 21.18 21.18 21.5 3500.0 20.38
2020-06-30 21.5 21.25 21.35 21.35 3400.0 20.23
2020-06-29 21.91 21.27 21.91 21.29 5700.0 20.18
2020-06-26 22.02 21.72 21.72 22.02 1100.0 20.87
2020-06-25 22.02 21.76 21.76 22.02 1400.0 20.87
2020-06-24 21.9 21.9 21.9 21.9 3200.0 20.76
2020-06-23 22.0 21.5 21.5 21.9 3100.0 20.76
2020-06-22 22.15 21.55 21.55 22.15 4100.0 20.99
2020-06-19 21.85 21.85 21.85 21.85 0.0 20.71
2020-06-18 21.99 21.5 21.65 21.85 3800.0 20.71
2020-06-17 22.0 21.51 21.88 21.99 3000.0 20.84
2020-06-16 22.85 21.91 22.37 22.82 2500.0 21.63
2020-06-15 21.55 21.5 21.5 21.55 3400.0 20.42
2020-06-12 21.61 21.1 21.61 21.42 7700.0 20.3
2020-06-11 22.89 21.03 22.66 21.44 10200.0 20.32
2020-06-10 23.48 22.78 22.85 23.48 21900.0 22.25
2020-06-09 23.48 22.78 23.22 23.48 3200.0 22.25
2020-06-08 23.48 22.5 22.75 23.34 22700.0 22.12
2020-06-05 23.98 22.14 22.25 22.98 20000.0 21.78
2020-06-04 22.25 21.85 21.96 21.85 9400.0 20.71
2020-06-03 21.96 20.79 21.77 21.96 5500.0 20.81
2020-06-02 21.98 21.36 21.47 21.67 12900.0 20.54
2020-06-01 21.48 21.0 21.35 21.48 12200.0 20.36
2020-05-29 21.3 20.6 20.6 20.77 4600.0 19.69
2020-05-28 20.8 20.58 20.6 20.8 6900.0 19.71
2020-05-27 20.65 20.49 20.65 20.53 2200.0 19.46
2020-05-26 21.05 19.95 20.2 20.6 8300.0 19.52
2020-05-22 20.5 19.81 20.2 19.98 4100.0 18.94
2020-05-21 20.0 19.79 19.79 19.95 6400.0 18.91
2020-05-20 20.35 19.9 20.2 19.9 4400.0 18.86
2020-05-19 20.2 19.89 20.15 20.05 2500.0 19.0
2020-05-18 20.43 19.7 20.16 20.0 8600.0 18.95
2020-05-15 20.05 19.7 20.05 19.95 5400.0 18.91
2020-05-14 20.2 19.7 20.11 19.7 11400.0 18.67
2020-05-13 20.83 20.43 20.63 20.43 900.0 19.36
2020-05-12 21.63 20.67 21.63 20.8 12600.0 19.71
2020-05-11 21.63 21.29 21.29 21.63 1800.0 20.5
2020-05-08 21.63 21.2 21.42 21.57 2200.0 20.44
2020-05-07 21.65 21.1 21.1 21.65 900.0 20.52
2020-05-06 21.1 20.85 21.1 21.1 5100.0 20.0
2020-05-05 21.1 20.46 20.75 21.0 3700.0 19.9
2020-05-04 21.1 20.1 21.1 20.73 5100.0 19.64
2020-05-01 21.73 20.75 21.73 20.95 800.0 19.86
2020-04-30 21.83 20.9 21.34 21.68 14400.0 20.54
2020-04-29 21.34 21.01 21.1 21.01 5400.0 19.91
2020-04-28 21.34 19.49 19.55 21.33 13500.0 20.22
2020-04-27 19.85 19.01 19.85 19.59 3000.0 18.57
2020-04-24 20.0 20.0 20.0 20.0 200.0 18.95
2020-04-23 20.19 19.5 19.5 20.0 2400.0 18.95
2020-04-22 20.25 18.58 19.7 19.51 11200.0 18.49
2020-04-21 20.33 18.95 20.08 20.33 14100.0 18.86
2020-04-20 20.5 19.85 19.85 20.0 8700.0 18.55
2020-04-17 19.8 19.15 19.15 19.75 4000.0 18.33
2020-04-16 19.6 18.46 18.46 18.91 15400.0 17.54
2020-04-15 20.0 19.0 19.99 19.0 4900.0 17.63
2020-04-14 20.0 19.0 20.0 20.0 6000.0 18.55
2020-04-13 19.63 18.31 19.0 19.19 15100.0 17.8
2020-04-09 19.76 17.5 17.5 18.61 5800.0 17.26
2020-04-08 17.5 16.76 16.76 17.02 7500.0 15.79
2020-04-07 17.2 16.7 16.7 16.7 5000.0 15.49
2020-04-06 16.5 16.0 16.5 16.17 3600.0 15.0
2020-04-03 16.81 15.43 16.81 15.6 3200.0 14.47
2020-04-02 15.45 15.0 15.35 15.42 2400.0 14.31
2020-04-01 16.95 15.06 16.0 15.25 14500.0 14.15
2020-03-31 17.21 17.06 17.06 17.2 1800.0 15.96
2020-03-30 17.7 17.1 17.7 17.1 2800.0 15.86
2020-03-27 17.91 16.6 16.61 17.8 8700.0 16.51
2020-03-26 17.25 15.02 15.41 16.9 10700.0 15.68
2020-03-25 16.0 14.39 14.39 15.4 19500.0 14.29
2020-03-24 14.5 12.5 12.91 14.39 16700.0 13.35
2020-03-23 13.17 11.55 13.17 12.7 3400.0 11.78
2020-03-20 15.9 14.02 14.02 14.5 4700.0 13.45
2020-03-19 14.73 11.0 11.35 14.02 18400.0 13.01
2020-03-18 15.41 10.5 14.99 10.78 17100.0 10.0
2020-03-17 17.25 12.97 17.09 16.25 24400.0 15.08
2020-03-16 17.29 15.39 16.0 17.28 10300.0 16.03
2020-03-13 19.42 16.12 19.42 18.99 65600.0 17.62
2020-03-12 19.0 17.48 17.48 18.35 14300.0 17.03
2020-03-11 23.58 22.69 23.53 22.69 19600.0 21.05
2020-03-10 24.77 23.5 24.77 24.02 19100.0 22.28
2020-03-09 24.85 24.0 24.26 24.05 17700.0 22.31
2020-03-06 25.14 24.11 25.14 24.96 15100.0 23.15
2020-03-05 25.17 25.0 25.15 25.0 21600.0 23.19
2020-03-04 25.35 24.81 24.9 25.2 2700.0 23.38
2020-03-03 25.05 24.6 24.86 24.65 19500.0 22.87
2020-03-02 25.21 24.57 24.75 25.05 7900.0 23.24
2020-02-28 25.17 24.75 25.0 24.75 21000.0 22.96
2020-02-27 25.26 25.1 25.15 25.18 9800.0 23.36
2020-02-26 25.31 25.16 25.31 25.16 5700.0 23.34
2020-02-25 25.43 25.18 25.25 25.19 14200.0 23.37
2020-02-24 25.59 25.18 25.59 25.18 15800.0 23.36
2020-02-21 25.63 25.47 25.51 25.47 32600.0 23.63
2020-02-20 25.56 25.39 25.55 25.5 7900.0 23.66
2020-02-19 25.6 25.53 25.55 25.59 7800.0 23.74
2020-02-18 25.59 25.41 25.43 25.55 22500.0 23.7