B. Riley Financl (NQ: RILY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	62.63	62.89	61.02	62.17	224,075	-1.01(-1.60%)
Nov 29, 2021	63.38	64.19	62.53	63.18	171,345	+0.65(+1.04%)
Nov 26, 2021	62.93	63.83	61.31	62.53	156,007	-1.95(-3.03%)
Nov 24, 2021	63.61	64.48	62.65	64.48	140,088	+1.12(+1.77%)
Nov 23, 2021	62.65	64.08	61.95	63.36	220,255	+0.98(+1.57%)
Nov 22, 2021	63.99	65.04	62.24	62.38	173,392	-1.03(-1.62%)
Nov 19, 2021	63.04	64.56	63.04	63.41	157,788	-0.28(-0.44%)
Nov 18, 2021	63.26	63.84	63.50	63.69	158,567	+0.76(+1.21%)
Nov 17, 2021	63.75	63.75	61.65	62.93	243,200	-0.83(-1.30%)
Nov 16, 2021	62.44	64.23	62.15	63.75	217,535	+0.92(+1.46%)
Nov 15, 2021	63.29	63.36	62.25	62.84	122,412	+0.14(+0.22%)
Nov 12, 2021	61.79	62.74	61.38	62.70	206,418	+1.44(+2.35%)
Nov 11, 2021	59.67	61.46	59.67	61.26	116,868	+2.14(+3.63%)
Nov 10, 2021	60.37			59.12	151,629	-1.79(-2.94%)
Nov 09, 2021	60.99	61.52	59.84	60.91	164,066	-0.52(-0.85%)
Nov 08, 2021	62.48	62.53	60.76	61.43	197,761	-0.56(-0.91%)
Nov 05, 2021	60.12	62.27	59.86	61.99	451,111	+2.62(+4.41%)
Nov 04, 2021	60.19	61.63	57.83	59.38	383,126	-0.42(-0.70%)
Nov 03, 2021	57.64	59.89	57.44	59.80	514,895	+2.30(+4.00%)
Nov 02, 2021	56.95	57.54	55.42	57.50	357,466	+0.89(+1.58%)
Nov 01, 2021	55.96	54.70	54.70	56.60	478,435	+1.90(+3.47%)
Oct 29, 2021	52.67	54.95	51.54	54.70	569,629	+5.09(+10.26%)
Oct 28, 2021	47.49	49.84	47.49	49.61	270,900	+2.36(+4.99%)
Oct 27, 2021	47.57	48.57	46.95	47.25	220,995	-0.58(-1.21%)
Oct 26, 2021	49.60		47.54	47.83	278,169	-1.36(-2.76%)
Oct 25, 2021	47.76	49.46	47.70	49.19	313,402	+1.59(+3.34%)
Oct 22, 2021	46.96	48.50		47.60	174,772	+0.53(+1.14%)
Oct 21, 2021	46.89	47.43	46.36	47.07	195,498	+0.16(+0.34%)
Oct 20, 2021	46.73	47.18	46.27	46.91	156,757	+0.34(+0.74%)
Oct 19, 2021	47.64	47.80	46.42	46.57	159,690	-0.67(-1.42%)
Oct 18, 2021	47.09	47.84	46.86	47.24	163,570	+0.09(+0.19%)
Oct 15, 2021	47.20	47.84	46.42	47.15	255,301	+0.79(+1.71%)
Oct 14, 2021	46.51	46.51	45.59	46.35	200,273	+1.00(+2.20%)
Oct 13, 2021	45.21	45.49	44.50	45.35	97,806	+0.36(+0.80%)
Oct 12, 2021	45.38	45.76	44.81	44.99	148,769	-0.25(-0.56%)
Oct 11, 2021	45.54	46.64	45.07	45.25	151,635	-0.21(-0.47%)
Oct 08, 2021	45.77	46.51	45.43	45.46	73,076	-0.37(-0.80%)
Oct 07, 2021	46.30	46.72	45.78	45.83	131,064	+0.15(+0.32%)
Oct 06, 2021	45.82	46.47	44.74	45.68	170,333	-0.68(-1.47%)
Oct 05, 2021	45.42	46.57	45.16	46.36	147,052	+1.21(+2.67%)
Oct 04, 2021	45.70	45.70	44.30	45.15	177,819	-0.45(-0.99%)
Oct 01, 2021	45.40	45.99	44.53	45.60	181,130	+0.53(+1.19%)
Sep 30, 2021	45.44	46.03	44.97	45.07	212,175	-0.14(-0.30%)
Sep 29, 2021	45.62	45.93	44.90	45.21	209,292	-0.24(-0.54%)
Sep 28, 2021	46.17	46.67	45.17	45.45	230,377	-0.92(-1.98%)
Sep 27, 2021	44.63	46.77	44.63	46.37	206,606	+1.74(+3.90%)
Sep 24, 2021	45.00	45.27	44.33	44.63	168,873	-0.92(-2.01%)
Sep 23, 2021	44.63	45.84	44.46	45.54	156,249	+1.42(+3.22%)
Sep 22, 2021	43.51	45.00	43.51	44.12	219,196	+1.00(+2.32%)
Sep 21, 2021	43.88	43.89	42.57	43.12	361,116	-0.49(-1.12%)
Sep 20, 2021	44.66	44.92	43.17	43.61	477,408	-2.18(-4.75%)
Sep 17, 2021	46.04	46.56	45.61	45.79	886,411	-0.36(-0.78%)
Sep 16, 2021	46.15	46.57	45.90	46.15	274,847	-0.14(-0.31%)
Sep 15, 2021	45.90	46.97	45.70	46.29	253,124	+0.43(+0.93%)
Sep 14, 2021	47.10	47.20	45.50	45.86	345,241	-0.34(-0.73%)
Sep 13, 2021	46.93	47.37	45.43	46.20	366,247	-0.44(-0.93%)
Sep 10, 2021	48.09	48.65	45.60	46.63	519,383	-1.37(-2.85%)
Sep 09, 2021	47.98	48.92	47.73	48.00	333,628	-0.47(-0.96%)
Sep 08, 2021	50.18	50.38	48.10	48.47	254,433	-2.03(-4.02%)
Sep 07, 2021	48.35	51.40	48.35	50.50	382,432	+2.37(+4.92%)
Sep 03, 2021	49.83	50.02	47.99	48.13	233,789	-1.92(-3.83%)
Sep 02, 2021	49.90	50.67	49.43	50.05	162,377	+0.20(+0.40%)