Mercado abrirá em 7 horas 1 minuto

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,94-1,61 (-9,17%)
No fechamento: 04:00PM EDT
15,90 -0,04 (-0,25%)
Pós-fechamento: 07:59PM EDT
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 202417,3717,6615,6215,9415,941.605.600
23 de jul. de 202416,8118,2016,8117,5517,55600.100
22 de jul. de 202417,9518,3716,9617,0617,06929.400
19 de jul. de 202417,8018,3217,0717,4317,431.009.600
18 de jul. de 202419,7920,8017,7417,9217,921.344.700
17 de jul. de 202417,4019,9517,4019,8119,811.792.600
16 de jul. de 202416,9017,4716,0817,4317,43989.600
15 de jul. de 202418,0118,0916,6516,6716,671.017.700
12 de jul. de 202417,8618,3817,5218,0318,03615.400
11 de jul. de 202417,3918,5317,1917,6217,62938.100
10 de jul. de 202416,1917,8515,6917,2117,21969.400
09 de jul. de 202414,9916,7314,6016,1116,112.479.200
08 de jul. de 202415,2215,9914,8314,9914,991.819.800
05 de jul. de 202416,0016,1815,0115,0515,051.697.100
03 de jul. de 202416,7117,7016,5916,9716,97967.800
02 de jul. de 202416,7217,1816,2816,8116,811.013.900
01 de jul. de 202417,6018,2116,9417,4517,45818.200
28 de jun. de 202417,3318,4817,1317,6417,64970.800
27 de jun. de 202417,7318,0816,8317,2917,291.279.800
26 de jun. de 202419,5219,8117,7917,9517,951.552.300
25 de jun. de 202420,2120,2519,1719,6019,60642.700
24 de jun. de 202420,4320,6319,8120,3720,37441.000
21 de jun. de 202420,5121,1820,2020,4920,491.333.900
20 de jun. de 202419,0020,6918,5720,5920,591.035.800
18 de jun. de 202418,6519,6518,6019,1419,14589.000
17 de jun. de 202420,2520,6718,7818,9318,931.205.300
14 de jun. de 202421,5021,8420,2320,6020,60897.500
13 de jun. de 202422,9023,0621,6022,0622,06655.600
12 de jun. de 202423,4623,8322,7823,0023,00777.900
11 de jun. de 202422,3422,7221,7222,6922,69551.400
10 de jun. de 202421,5822,5821,5022,3822,38594.100
07 de jun. de 202422,5423,4522,3722,5222,52524.300
06 de jun. de 202422,9523,3322,0223,1723,17725.700
05 de jun. de 202423,3523,8522,6423,6323,63577.600
04 de jun. de 202423,3523,9622,9123,3523,35487.500
03 de jun. de 202424,0024,3822,4923,3623,361.156.100
31 de mai. de 202424,8124,9923,1823,9623,96808.300
30 de mai. de 202426,3526,7424,5524,8124,811.084.000
29 de mai. de 202427,7527,7826,3126,6926,69709.800
28 de mai. de 202431,1531,1528,2428,4928,49669.500
24 de mai. de 202430,9631,3130,3030,7030,70439.400
23 de mai. de 202432,0032,0530,1330,4930,49617.800
23 de mai. de 20240.5 Dividendo
22 de mai. de 202430,0033,0029,4331,9531,451.144.000
21 de mai. de 202430,2230,7529,7030,1729,70394.500
20 de mai. de 202428,5830,7627,9730,7130,231.041.500
17 de mai. de 202428,5029,4427,5028,4127,971.019.200
16 de mai. de 202433,5334,4527,7328,5228,072.018.500
15 de mai. de 202435,0035,1431,9132,1631,661.304.100
14 de mai. de 202434,2437,0833,1234,2333,691.046.300
13 de mai. de 202433,0035,6332,8534,9834,431.014.100
10 de mai. de 202432,7533,2031,2732,1431,64467.100
09 de mai. de 202430,6232,9030,6132,3531,84584.800
08 de mai. de 202431,5032,6030,9131,4931,00448.500
07 de mai. de 202430,3032,2730,0831,8231,32572.700
06 de mai. de 202431,3232,3029,6030,0229,55901.900
03 de mai. de 202433,6234,4229,6231,1030,611.114.400
02 de mai. de 202432,6935,1332,3133,5833,05942.700
01 de mai. de 202434,4035,0032,2632,6932,18843.400
30 de abr. de 202437,8038,5434,0034,4033,861.388.100
29 de abr. de 202437,0040,0634,3138,5537,951.879.100
26 de abr. de 202435,0240,0934,2536,8236,244.547.500
25 de abr. de 202428,4935,0027,9134,6934,153.319.800
24 de abr. de 202430,6135,0026,4629,7529,2812.195.700
23 de abr. de 202421,0522,0921,0021,7221,38523.100
22 de abr. de 202420,0822,5519,7521,5421,201.089.400
19 de abr. de 202419,5020,3119,5019,9919,68811.200
18 de abr. de 202420,7421,2519,1919,7519,44592.000
17 de abr. de 202420,9821,4720,3420,4620,14281.500
16 de abr. de 202419,8221,0819,8220,9220,59400.100
15 de abr. de 202421,4021,5519,8220,3220,00628.300
12 de abr. de 202422,4822,6420,3821,2720,94879.100
11 de abr. de 202422,6423,9522,1022,9422,58621.100
10 de abr. de 202423,0023,2121,9622,7022,34645.600
09 de abr. de 202426,0026,2423,1823,5023,131.198.400
08 de abr. de 202423,7927,3123,3026,3725,961.690.100
05 de abr. de 202423,1524,0422,5423,3823,01483.600
04 de abr. de 202423,0624,1222,5023,1122,75669.100
03 de abr. de 202423,1024,4221,8422,9622,601.771.600
02 de abr. de 202422,0022,8721,6222,4722,12660.600
01 de abr. de 202421,3022,5520,8722,4722,12963.500
28 de mar. de 202420,2721,8619,3521,1720,841.804.900
27 de mar. de 202417,8519,1417,8518,9718,67670.200
26 de mar. de 202419,2019,2017,7517,7517,47617.400
25 de mar. de 202419,5019,8318,6519,0118,71540.300
22 de mar. de 202421,5721,7019,1419,4919,181.093.600
21 de mar. de 202420,3321,1819,5020,8820,55826.300
20 de mar. de 202418,5020,4918,0120,3320,011.197.900
19 de mar. de 202416,7618,3316,3318,2217,931.147.800
18 de mar. de 202415,6117,2915,1017,1616,892.938.800
15 de mar. de 202417,6918,2016,7417,5817,301.968.400
14 de mar. de 202419,1919,3017,3317,5617,291.518.100
13 de mar. de 202419,7420,4019,1619,3019,00845.900
12 de mar. de 202420,7021,3719,8320,1019,79856.600
11 de mar. de 202422,8024,1520,6720,6920,371.318.400
08 de mar. de 202422,0725,7722,0723,2522,891.794.800
08 de mar. de 20240.5 Dividendo
07 de mar. de 202424,5024,7121,2322,5121,671.806.700
06 de mar. de 202421,7524,3221,2423,6322,742.123.200
05 de mar. de 202420,2523,0020,0921,0520,261.712.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...