Scarica l'app Stockscreener
4.39
5.28%
0.22
Dopo l'orario di chiusura:
4.31
-0.08
-1.82%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché RILY Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di B Riley Financial Inc (RILY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $4.45 | $4.15 | $0.295 | 377,614.0 | +5.28% |
| 2025-11-25 | $4.49 | $4.09 | $0.40 | 632,434.0 | -3.02% |
| 2025-11-24 | $4.48 | $4.12 | $0.36 | 876,500.0 | -0.46% |
| 2025-11-21 | $4.39 | $4.07 | $0.3247 | 555,308.0 | +4.10% |
| 2025-11-20 | $4.75 | $4.12 | $0.625 | 655,440.0 | -3.04% |
| 2025-11-19 | $4.86 | $4.24 | $0.625 | 1,563,304.0 | -15.08% |
| 2025-11-18 | $5.16 | $4.87 | $0.29 | 396,214.0 | +0.40% |
| 2025-11-17 | $5.12 | $4.91 | $0.21 | 437,911.0 | +0.20% |
| 2025-11-14 | $5.24 | $4.87 | $0.37 | 311,091.0 | -2.15% |
| 2025-11-13 | $5.50 | $4.90 | $0.60 | 715,996.0 | -8.41% |
| 2025-11-12 | $5.88 | $5.50 | $0.375 | 410,752.0 | -1.93% |
| 2025-11-11 | $5.70 | $5.15 | $0.55 | 415,296.0 | +7.75% |
| 2025-11-10 | $5.64 | $5.00 | $0.645 | 1,129,628.0 | -1.12% |
| 2025-11-07 | $5.54 | $4.94 | $0.60 | 785,286.0 | +4.49% |
| 2025-11-06 | $5.29 | $5.00 | $0.29 | 677,483.0 | +3.54% |
| 2025-11-05 | $5.00 | $4.60 | $0.40 | 671,886.0 | +11.12% |
| 2025-11-04 | $4.73 | $4.42 | $0.31 | 590,554.0 | -6.71% |
| 2025-11-03 | $5.00 | $4.64 | $0.3563 | 548,895.0 | -4.60% |
| 2025-10-31 | $5.09 | $4.91 | $0.1759 | 335,836.0 | +0.40% |
| 2025-10-30 | $5.21 | $4.98 | $0.23 | 391,786.0 | -3.86% |
| 2025-10-29 | $5.50 | $5.11 | $0.39 | 245,080.0 | -5.30% |
| 2025-10-28 | $5.71 | $5.45 | $0.265 | 223,825.0 | -3.53% |
B Riley Financial Inc Stock (RILY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni B Riley Financial Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni RILY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni B Riley Financial Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
B Riley Financial Inc Storia dei prezzi delle azioni (RILY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $5.88 | $4.07 | $1.80 | 12,129,206.0 | -12.20% |
| 2025-10 | $6.86 | $4.91 | $1.95 | 13,125,336.0 | -16.32% |
| 2025-09 | $7.90 | $4.85 | $3.05 | 17,654,721.0 | +8.54% |
| 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 Storia dei prezzi delle azioni (RILY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (RILY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
3.29%
0.66%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):