Holen Sie sich die Stockscreener-App
6.27
6.00%
-0.40
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt RILY?
Forum
Prognose
Aktiensplit
Dividendenhistorie
B Riley Financial Inc-Aktien (RILY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $6.61 | $6.25 | $0.36 | 403,579.0 | -6.00% |
| 2025-09-24 | $6.88 | $6.60 | $0.28 | 314,102.0 | -2.49% |
| 2025-09-23 | $7.22 | $6.80 | $0.42 | 609,585.0 | -3.93% |
| 2025-09-22 | $7.13 | $6.20 | $0.93 | 1,123,107.0 | +5.48% |
| 2025-09-19 | $7.42 | $6.63 | $0.79 | 1,461,138.0 | -5.73% |
| 2025-09-18 | $7.90 | $7.13 | $0.77 | 1,356,463.0 | -4.91% |
| 2025-09-17 | $7.75 | $6.67 | $1.08 | 2,057,316.0 | +11.56% |
| 2025-09-16 | $6.83 | $6.22 | $0.61 | 819,434.0 | +4.17% |
| 2025-09-15 | $6.48 | $5.76 | $0.72 | 871,641.0 | +4.18% |
| 2025-09-12 | $6.65 | $6.03 | $0.62 | 1,029,549.0 | +0.00% |
| 2025-09-11 | $6.24 | $5.65 | $0.59 | 960,935.0 | +7.99% |
| 2025-09-10 | $5.89 | $5.35 | $0.54 | 720,680.0 | +8.58% |
| 2025-09-09 | $5.39 | $5.15 | $0.24 | 359,918.0 | +3.51% |
| 2025-09-08 | $5.40 | $4.85 | $0.55 | 835,244.0 | +3.02% |
| 2025-09-05 | $5.24 | $4.92 | $0.32 | 820,136.0 | -2.07% |
| 2025-09-04 | $5.46 | $5.07 | $0.385 | 499,700.0 | -5.58% |
| 2025-09-03 | $5.66 | $5.34 | $0.3183 | 441,030.0 | -1.47% |
| 2025-09-02 | $5.67 | $5.33 | $0.3429 | 519,598.0 | -0.82% |
| 2025-08-29 | $5.80 | $5.48 | $0.3219 | 630,790.0 | -3.76% |
| 2025-08-28 | $5.99 | $5.41 | $0.58 | 1,325,573.0 | +1.96% |
| 2025-08-27 | $5.69 | $4.91 | $0.78 | 1,840,629.0 | +11.31% |
B Riley Financial Inc-Aktien (RILY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der B Riley Financial Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RILY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der B Riley Financial Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
B Riley Financial Inc-Aktien (RILY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $7.90 | $4.85 | $3.05 | 15,606,734.0 | +13.90% |
| 2025-08 | $7.43 | $4.75 | $2.67 | 25,858,458.0 | +2.51% |
| 2025-07 | $6.63 | $2.96 | $3.67 | 32,354,602.0 | +80.81% |
| 2025-06 | $3.34 | $2.79 | $0.555 | 20,976,211.0 | -2.62% |
| 2025-05 | $3.77 | $2.75 | $1.02 | 21,552,677.0 | +4.10% |
| 2025-04 | $3.97 | $2.67 | $1.30 | 16,037,246.0 | -24.29% |
| 2025-03 | $6.89 | $3.81 | $3.08 | 20,548,772.0 | -39.39% |
| 2025-02 | $7.21 | $2.73 | $4.48 | 82,271,598.0 | +38.65% |
| 2025-01 | $5.17 | $3.94 | $1.23 | 18,362,711.0 | +0.33% |
B Riley Financial Inc-Aktien (RILY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.08 | $4.40 | $1.68 | 14,394,365.0 | -22.63% |
| 2024-11 | $6.25 | $4.52 | $1.73 | 21,721,306.0 | -0.68% |
| 2024-10 | $7.07 | $4.07 | $3.00 | 60,730,937.0 | +12.29% |
| 2024-09 | $6.75 | $4.61 | $2.14 | 42,370,170.0 | +6.82% |
| 2024-08 | $19.47 | $4.51 | $14.96 | 140,123,992.0 | -74.40% |
| 2024-07 | $20.80 | $14.60 | $6.20 | 25,384,472.0 | +8.84% |
| 2024-06 | $24.38 | $16.83 | $7.55 | 15,843,705.0 | -26.38% |
| 2024-05 | $37.08 | $23.18 | $13.90 | 19,104,140.0 | -30.35% |
| 2024-04 | $40.09 | $19.19 | $20.90 | 37,062,134.0 | +62.49% |
| 2024-03 | $25.77 | $14.90 | $10.87 | 31,728,162.0 | +15.49% |
| 2024-02 | $23.84 | $14.46 | $9.38 | 29,827,792.0 | -21.73% |
| 2024-01 | $29.00 | $18.09 | $10.91 | 22,588,291.0 | +11.58% |
B Riley Financial Inc-Aktien (RILY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.49 | $16.89 | $9.60 | 33,343,092.0 | +14.08% |
| 2023-11 | $42.50 | $16.65 | $25.85 | 36,937,784.0 | -49.19% |
| 2023-10 | $43.41 | $34.89 | $8.52 | 5,212,001.0 | -11.66% |
| 2023-09 | $52.22 | $39.08 | $13.14 | 4,966,323.0 | -19.95% |
| 2023-08 | $55.88 | $43.85 | $12.03 | 5,883,290.0 | -7.79% |
| 2023-07 | $60.72 | $43.40 | $17.32 | 6,735,964.0 | +20.77% |
| 2023-06 | $48.02 | $35.29 | $12.73 | 5,400,438.0 | +27.09% |
| 2023-05 | $39.88 | $27.19 | $12.69 | 6,704,554.0 | +14.86% |
| 2023-04 | $33.67 | $24.95 | $8.72 | 7,599,872.0 | +10.95% |
| 2023-03 | $41.44 | $25.58 | $15.86 | 16,387,452.0 | -28.63% |
| 2023-02 | $47.35 | $35.85 | $11.50 | 11,967,688.0 | -6.90% |
| 2023-01 | $44.90 | $33.50 | $11.40 | 5,693,489.0 | +24.94% |
0.75%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):