Mercado fechado

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
30,17-0,54 (-1,76%)
No fechamento: 04:00PM EDT
30,20 +0,03 (+0,10%)
Pós-fechamento: 06:54PM EDT
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202430,2230,7529,7030,1730,17393.762
20 de mai. de 202428,5830,7627,9730,7130,711.041.500
17 de mai. de 202428,5029,4427,5028,4128,411.019.200
16 de mai. de 202433,5334,4527,7328,5228,522.018.500
15 de mai. de 202435,0035,1431,9132,1632,161.304.100
14 de mai. de 202434,2437,0833,1234,2334,231.046.300
13 de mai. de 202433,0035,6332,8534,9834,981.014.100
10 de mai. de 202432,7533,2031,2732,1432,14467.100
09 de mai. de 202430,6232,9030,6132,3532,35584.800
08 de mai. de 202431,5032,6030,9131,4931,49448.500
07 de mai. de 202430,3032,2730,0831,8231,82572.700
06 de mai. de 202431,3232,3029,6030,0230,02901.900
03 de mai. de 202433,6234,4229,6231,1031,101.114.400
02 de mai. de 202432,6935,1332,3133,5833,58942.700
01 de mai. de 202434,4035,0032,2632,6932,69843.400
30 de abr. de 202437,8038,5434,0034,4034,401.388.100
29 de abr. de 202437,0040,0634,3138,5538,551.879.100
26 de abr. de 202435,0240,0934,2536,8236,824.547.500
25 de abr. de 202428,4935,0027,9134,6934,693.319.800
24 de abr. de 202430,6135,0026,4629,7529,7512.195.700
23 de abr. de 202421,0522,0921,0021,7221,72523.100
22 de abr. de 202420,0822,5519,7521,5421,541.089.400
19 de abr. de 202419,5020,3119,5019,9919,99811.200
18 de abr. de 202420,7421,2519,1919,7519,75592.000
17 de abr. de 202420,9821,4720,3420,4620,46281.500
16 de abr. de 202419,8221,0819,8220,9220,92400.100
15 de abr. de 202421,4021,5519,8220,3220,32628.300
12 de abr. de 202422,4822,6420,3821,2721,27879.100
11 de abr. de 202422,6423,9522,1022,9422,94621.100
10 de abr. de 202423,0023,2121,9622,7022,70645.600
09 de abr. de 202426,0026,2423,1823,5023,501.198.400
08 de abr. de 202423,7927,3123,3026,3726,371.690.100
05 de abr. de 202423,1524,0422,5423,3823,38483.600
04 de abr. de 202423,0624,1222,5023,1123,11669.100
03 de abr. de 202423,1024,4221,8422,9622,961.771.600
02 de abr. de 202422,0022,8721,6222,4722,47660.600
01 de abr. de 202421,3022,5520,8722,4722,47963.500
28 de mar. de 202420,2721,8619,3521,1721,171.804.900
27 de mar. de 202417,8519,1417,8518,9718,97670.200
26 de mar. de 202419,2019,2017,7517,7517,75617.400
25 de mar. de 202419,5019,8318,6519,0119,01540.300
22 de mar. de 202421,5721,7019,1419,4919,491.093.600
21 de mar. de 202420,3321,1819,5020,8820,88826.300
20 de mar. de 202418,5020,4918,0120,3320,331.197.900
19 de mar. de 202416,7618,3316,3318,2218,221.147.800
18 de mar. de 202415,6117,2915,1017,1617,162.938.800
15 de mar. de 202417,6918,2016,7417,5817,581.968.400
14 de mar. de 202419,1919,3017,3317,5617,561.518.100
13 de mar. de 202419,7420,4019,1619,3019,30845.900
12 de mar. de 202420,7021,3719,8320,1020,10856.600
11 de mar. de 202422,8024,1520,6720,6920,691.318.400
08 de mar. de 202422,0725,7722,0723,2523,251.794.800
08 de mar. de 20240.5 Dividendo
07 de mar. de 202424,5024,7121,2322,5122,011.806.700
06 de mar. de 202421,7524,3221,2423,6323,112.123.200
05 de mar. de 202420,2523,0020,0921,0520,581.712.300
04 de mar. de 202416,8122,2416,6120,8520,393.868.700
01 de mar. de 202416,1117,2214,9016,8516,483.452.100
29 de fev. de 202419,5019,5018,1518,3317,922.544.900
28 de fev. de 202417,1219,3816,6519,0518,631.871.100
27 de fev. de 202416,2617,2315,7617,1216,741.097.700
26 de fev. de 202415,7317,0515,0015,9215,571.590.200
23 de fev. de 202416,2816,5615,1015,6715,321.775.700
22 de fev. de 202418,6519,8916,3016,5516,184.350.300
21 de fev. de 202415,7716,0514,4615,2014,861.557.700
20 de fev. de 202417,9217,9315,6616,0015,641.775.000
16 de fev. de 202417,6617,9017,0017,3616,971.260.200
15 de fev. de 202418,9019,0916,6917,6817,292.755.000
14 de fev. de 202419,1519,5418,8219,1118,69578.400
13 de fev. de 202420,1620,1618,6418,7318,31955.300
12 de fev. de 202418,1720,8918,1720,8420,381.206.300
09 de fev. de 202418,2418,8318,0318,5518,14648.300
08 de fev. de 202418,2018,8217,8918,1517,75603.000
07 de fev. de 202419,0019,2117,1118,3417,931.450.800
06 de fev. de 202418,3919,5918,3519,1518,72867.100
05 de fev. de 202420,0620,1618,7518,7918,37961.400
02 de fev. de 202421,7221,7220,0820,2919,841.084.100
01 de fev. de 202423,4723,8421,5521,9021,411.033.700
31 de jan. de 202425,4529,0023,1623,4222,901.993.000
30 de jan. de 202423,5025,9723,0025,3824,821.617.300
29 de jan. de 202419,7124,4819,1924,2423,701.765.300
26 de jan. de 202420,6020,7719,7919,8619,42585.700
25 de jan. de 202420,3020,7020,1120,2819,83316.500
24 de jan. de 202420,7621,4620,0920,2319,78493.300
23 de jan. de 202419,2820,6519,2520,5520,09921.200
22 de jan. de 202418,7320,4718,0919,6819,242.233.000
19 de jan. de 202421,4021,8319,7720,1819,731.511.200
18 de jan. de 202422,1422,2221,0521,4520,97844.600
17 de jan. de 202422,7322,7421,5222,0421,55697.800
16 de jan. de 202422,9123,2122,1523,1522,64584.900
12 de jan. de 202423,6124,8922,5323,1722,661.261.800
11 de jan. de 202423,7523,8122,3022,8222,31729.100
10 de jan. de 202422,0324,2422,0023,2022,68876.600
09 de jan. de 202422,3822,7221,8622,4021,90579.300
08 de jan. de 202422,5022,9221,6622,4021,90701.000
05 de jan. de 202421,5123,0721,5122,2621,77886.500
04 de jan. de 202422,5822,9321,7121,8821,39857.800
03 de jan. de 202423,9024,2622,3222,7922,281.050.100
02 de jan. de 202420,9225,1520,7124,0823,552.156.000
29 de dez. de 202320,9821,5120,0920,9920,52862.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...