Stockscreener 앱 받기
3.675
5.66%
-0.215
B Riley Financial Inc 주식 (RILY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $3.75 | $3.60 | $0.148 | 207,595.0 | -5.66% |
| 2025-04-02 | $3.97 | $3.76 | $0.21 | 486,040.0 | +0.00% |
| 2025-04-01 | $3.93 | $3.79 | $0.14 | 460,509.0 | +0.52% |
| 2025-03-31 | $3.97 | $3.81 | $0.16 | 589,853.0 | -3.25% |
| 2025-03-28 | $4.16 | $3.87 | $0.295 | 641,659.0 | -3.15% |
| 2025-03-27 | $4.36 | $4.08 | $0.28 | 837,885.0 | -2.13% |
| 2025-03-26 | $4.61 | $4.09 | $0.5199 | 1,416,946.0 | +4.20% |
| 2025-03-25 | $4.12 | $3.97 | $0.1506 | 513,415.0 | -0.74% |
| 2025-03-24 | $4.24 | $3.97 | $0.27 | 511,591.0 | -0.73% |
| 2025-03-21 | $4.29 | $4.11 | $0.175 | 933,609.0 | -3.75% |
| 2025-03-20 | $4.44 | $4.20 | $0.24 | 429,405.0 | -0.23% |
| 2025-03-19 | $4.43 | $4.25 | $0.1784 | 459,370.0 | -2.51% |
| 2025-03-18 | $4.54 | $4.20 | $0.34 | 846,896.0 | -1.57% |
| 2025-03-17 | $4.50 | $4.15 | $0.35 | 576,611.0 | +5.94% |
| 2025-03-14 | $4.46 | $4.17 | $0.29 | 664,274.0 | +1.20% |
| 2025-03-13 | $4.31 | $4.07 | $0.24 | 520,637.0 | -2.58% |
| 2025-03-12 | $4.48 | $4.21 | $0.27 | 595,532.0 | -2.29% |
| 2025-03-11 | $4.55 | $4.17 | $0.385 | 882,391.0 | -2.02% |
| 2025-03-10 | $4.73 | $4.26 | $0.47 | 1,623,347.0 | -5.51% |
| 2025-03-07 | $5.33 | $4.54 | $0.793 | 1,729,746.0 | -10.10% |
| 2025-03-06 | $5.69 | $5.24 | $0.45 | 726,617.0 | -7.89% |
| 2025-03-05 | $5.82 | $5.14 | $0.68 | 1,262,411.0 | +8.78% |
| 2025-03-04 | $5.56 | $5.22 | $0.34 | 374,166.0 | -2.96% |
B Riley Financial Inc 주식 (RILY) 연도별 가격 이력
이 심층 분석에서는 B Riley Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RILY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 B Riley Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
B Riley Financial Inc 주식 (RILY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $3.97 | $3.60 | $0.37 | 1,154,144.0 | -5.17% |
| 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 주식 (RILY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RILY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.62%
3.03%
자본화:
|
볼륨(24시간):