Stockscreener 앱 받기
4.60
2.54%
-0.12
시간 외 거래:
4.64
0.04
+0.87%
B Riley Financial Inc 주식 (RILY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.76 | $4.52 | $0.245 | 920,696.0 | -2.54% |
| 2024-11-15 | $5.02 | $4.61 | $0.41 | 1,181,622.0 | -1.67% |
| 2024-11-14 | $4.96 | $4.67 | $0.2926 | 1,197,273.0 | -1.03% |
| 2024-11-13 | $5.09 | $4.76 | $0.33 | 1,007,443.0 | -4.53% |
| 2024-11-12 | $5.33 | $4.99 | $0.34 | 741,694.0 | -4.69% |
| 2024-11-11 | $5.42 | $5.08 | $0.34 | 776,142.0 | +2.11% |
| 2024-11-08 | $5.35 | $5.03 | $0.32 | 870,180.0 | -1.88% |
| 2024-11-07 | $5.70 | $5.25 | $0.45 | 863,066.0 | -2.92% |
| 2024-11-06 | $5.56 | $5.20 | $0.3587 | 1,131,996.0 | +4.28% |
| 2024-11-05 | $5.35 | $4.80 | $0.55 | 1,098,710.0 | +6.81% |
| 2024-11-04 | $5.35 | $4.53 | $0.82 | 2,608,874.0 | -13.68% |
| 2024-11-01 | $6.10 | $5.54 | $0.56 | 1,233,893.0 | -3.31% |
| 2024-10-31 | $6.08 | $5.82 | $0.26 | 927,197.0 | -3.04% |
| 2024-10-30 | $6.59 | $6.04 | $0.5488 | 1,211,857.0 | -4.25% |
| 2024-10-29 | $7.07 | $5.85 | $1.22 | 5,878,181.0 | +12.79% |
| 2024-10-28 | $5.89 | $5.53 | $0.36 | 1,914,150.0 | -4.74% |
| 2024-10-25 | $6.18 | $5.82 | $0.36 | 865,545.0 | -0.34% |
| 2024-10-24 | $6.03 | $5.66 | $0.37 | 962,810.0 | +1.37% |
| 2024-10-23 | $6.09 | $5.80 | $0.29 | 1,380,763.0 | -2.17% |
| 2024-10-22 | $6.31 | $5.92 | $0.3835 | 1,533,585.0 | -1.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.10 | $4.52 | $1.58 | 14,552,285.0 | -21.97% |
| 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% |
B Riley Financial Inc 주식 (RILY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $46.00 | $30.75 | $15.25 | 10,713,208.0 | -22.13% |
| 2022-11 | $45.90 | $36.86 | $9.04 | 6,322,929.0 | +7.96% |
| 2022-10 | $48.60 | $39.00 | $9.60 | 5,503,796.0 | -8.63% |
| 2022-09 | $53.67 | $43.46 | $10.21 | 5,502,311.0 | -10.55% |
| 2022-08 | $59.09 | $48.91 | $10.18 | 3,860,938.0 | -3.43% |
| 2022-07 | $53.32 | $41.20 | $12.12 | 4,177,800.0 | +21.99% |
| 2022-06 | $55.83 | $41.66 | $14.17 | 5,126,016.0 | -22.26% |
| 2022-05 | $55.09 | $44.30 | $10.80 | 7,684,639.0 | +20.35% |
| 2022-04 | $71.06 | $45.04 | $26.02 | 6,977,821.0 | -35.45% |
| 2022-03 | $73.10 | $58.00 | $15.10 | 5,190,784.0 | +17.48% |
| 2022-02 | $68.15 | $55.25 | $12.90 | 4,361,463.0 | -3.28% |
| 2022-01 | $91.24 | $53.86 | $37.38 | 7,643,825.0 | -30.71% |
2.05%
0.70%
자본화:
|
볼륨(24시간):