Stockscreener 앱 받기
6.01
6.56%
0.37
시장 영업 전:
6.15
0.14
+2.33%
B Riley Financial Inc 주식 (RILY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $6.11 | $5.52 | $0.59 | 1,259,638.0 | +6.56% |
| 2025-08-12 | $5.81 | $5.40 | $0.4112 | 706,951.0 | +5.22% |
| 2025-08-11 | $5.49 | $5.12 | $0.3706 | 602,290.0 | +2.10% |
| 2025-08-08 | $5.29 | $4.87 | $0.4169 | 839,475.0 | +2.34% |
| 2025-08-07 | $6.02 | $5.04 | $0.98 | 1,591,012.0 | +0.98% |
| 2025-08-06 | $5.45 | $5.05 | $0.3957 | 465,740.0 | -7.30% |
| 2025-08-05 | $5.60 | $5.05 | $0.55 | 589,025.0 | +5.38% |
| 2025-08-04 | $5.46 | $5.13 | $0.3299 | 757,917.0 | +1.96% |
| 2025-08-01 | $5.27 | $4.99 | $0.2865 | 798,336.0 | -5.03% |
| 2025-07-31 | $5.80 | $5.27 | $0.5288 | 1,050,903.0 | +1.13% |
| 2025-07-30 | $5.85 | $5.25 | $0.5999 | 808,093.0 | -3.63% |
| 2025-07-29 | $6.11 | $5.50 | $0.61 | 1,234,490.0 | -9.89% |
| 2025-07-28 | $6.63 | $5.44 | $1.19 | 3,193,098.0 | +9.69% |
| 2025-07-25 | $6.25 | $5.33 | $0.9233 | 1,631,347.0 | -6.30% |
| 2025-07-24 | $6.12 | $5.27 | $0.845 | 1,767,074.0 | +8.78% |
| 2025-07-23 | $5.67 | $5.45 | $0.225 | 332,648.0 | -5.20% |
| 2025-07-22 | $5.89 | $5.07 | $0.8168 | 1,841,440.0 | +15.17% |
| 2025-07-21 | $5.43 | $4.90 | $0.535 | 1,313,066.0 | -4.93% |
| 2025-07-18 | $6.36 | $5.25 | $1.11 | 3,029,435.0 | -8.98% |
| 2025-07-17 | $5.99 | $4.83 | $1.16 | 3,387,053.0 | +18.89% |
| 2025-07-16 | $4.92 | $4.61 | $0.3014 | 893,713.0 | +5.41% |
| 2025-07-15 | $4.83 | $4.40 | $0.4316 | 1,121,366.0 | +1.76% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $6.11 | $4.87 | $1.24 | 8,870,022.0 | +11.92% |
| 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 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% |
8.48%
3.61%
자본화:
|
볼륨(24시간):