B. Riley Financl (NQ: RILY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	49.33	53.25	49.33	50.17	451,761	+0.67(+1.35%)
Jul 29, 2021	50.18	50.49	48.91	49.50	235,261	-0.13(-0.25%)
Jul 28, 2021	48.96	50.05	48.58	49.63	205,144	+1.14(+2.34%)
Jul 27, 2021	49.75	49.87	47.89	48.49	183,976	-1.31(-2.64%)
Jul 26, 2021	50.55	51.08	49.50	49.81	140,845	-0.44(-0.87%)
Jul 23, 2021	49.87	50.47	48.94	50.25	243,765	+0.41(+0.82%)
Jul 22, 2021	50.65	50.84	49.39	49.84	312,595	-0.94(-1.84%)
Jul 21, 2021	50.50	51.58	50.08	50.77	315,723	+1.00(+2.00%)
Jul 20, 2021	49.36	51.13	48.89	49.78	433,268	+0.69(+1.41%)
Jul 19, 2021	49.01	49.57	47.80	49.09	581,594	-0.82(-1.64%)
Jul 16, 2021	51.71	52.29	49.54	49.90	611,391	-1.84(-3.56%)
Jul 15, 2021	51.36	52.59	50.86	51.75	345,110	-0.18(-0.34%)
Jul 14, 2021	54.12	54.52	51.75	51.92	413,045	-1.45(-2.71%)
Jul 13, 2021	54.00	54.21	52.85	53.37	250,119	-0.53(-0.98%)
Jul 12, 2021	53.30	54.39	52.40	53.90	309,834	+0.46(+0.86%)
Jul 09, 2021	53.39	54.36	52.30	53.44	380,789	+0.76(+1.44%)
Jul 08, 2021	54.03	54.92	52.15	52.68	618,410	-3.17(-5.68%)
Jul 07, 2021	56.74	57.02	55.18	55.85	328,328	-1.02(-1.80%)
Jul 06, 2021	57.20	57.20	55.70	56.88	318,365	+0.10(+0.18%)
Jul 02, 2021	57.63	57.63	55.70	56.77	363,390	-0.79(-1.37%)
Jul 01, 2021	56.31	57.74	55.53	57.56	240,085	+1.49(+2.66%)
Jun 30, 2021	54.74	56.42	54.49	56.07	291,450	+1.02(+1.85%)
Jun 29, 2021	54.67	55.65	54.06	55.05	243,106	+0.99(+1.83%)
Jun 28, 2021	56.60	56.72	53.48	54.06	372,193	-2.53(-4.47%)
Jun 25, 2021	55.70	56.76	54.95	56.60	888,651	+1.12(+2.02%)
Jun 24, 2021	53.87	55.62	53.17	55.47	502,301	+2.27(+4.26%)
Jun 23, 2021	52.97	53.85	52.76	53.21	348,174	+0.25(+0.48%)
Jun 22, 2021	52.75	53.22	51.49	52.96	302,287	+0.65(+1.25%)
Jun 21, 2021	51.31	53.19	51.26	52.30	438,681	+1.72(+3.41%)
Jun 18, 2021	51.17	52.25	49.25	50.58	848,793	-0.98(-1.90%)
Jun 17, 2021	52.23	52.58	49.57	51.56	538,848	-0.30(-0.59%)
Jun 16, 2021	51.66	52.24	50.51	51.87	733,104	+0.85(+1.67%)
Jun 15, 2021	50.94	51.72	48.61	51.01	717,524	+0.12(+0.23%)
Jun 14, 2021	48.69	51.14	48.37	50.89	677,517	+2.27(+4.66%)
Jun 11, 2021	49.10	49.70	48.40	48.63	410,532	-0.53(-1.07%)
Jun 10, 2021	50.39	50.42	48.88	49.15	240,019	-1.16(-2.30%)
Jun 09, 2021	50.59	51.22	49.68	50.31	252,083	-0.08(-0.16%)
Jun 08, 2021	49.73	50.62	49.10	50.39	265,419	+1.37(+2.80%)
Jun 07, 2021	49.79	50.39	48.72	49.02	402,454	-1.06(-2.12%)
Jun 04, 2021	52.12	52.18	49.32	50.08	503,268	-1.79(-3.45%)
Jun 03, 2021	52.24	52.82	51.61	51.87	332,146	-0.96(-1.81%)
Jun 02, 2021	55.32	55.32	52.22	52.83	361,320	-2.24(-4.07%)
Jun 01, 2021	55.42	55.67	54.61	55.07	286,462	+0.39(+0.71%)
May 28, 2021	54.60	55.47	53.49	54.69	452,718	+0.59(+1.10%)
May 27, 2021	53.68	54.49	53.03	54.09	368,968	+0.61(+1.14%)
May 26, 2021	52.45	53.83	51.12	53.48	328,138	+0.56(+1.07%)
May 25, 2021	55.10	55.70	52.80	52.92	338,436	-1.87(-3.42%)
May 24, 2021	53.84	55.13	53.37	54.79	450,259	+1.01(+1.88%)
May 21, 2021	53.16	54.48	52.66	53.78	431,652	+1.12(+2.13%)
May 20, 2021	52.23	52.69	51.39	52.66	292,190	+0.48(+0.91%)
May 19, 2021	52.88	53.27	50.28	52.18	457,956	-1.66(-3.09%)
May 18, 2021	56.13	56.22	53.85	53.85	301,729	-1.82(-3.27%)
May 17, 2021	53.80	55.75	53.20	55.67	383,520	+1.75(+3.24%)
May 14, 2021	54.81	55.12	53.40	53.92	520,954	-0.66(-1.21%)
May 13, 2021	51.97	54.70	51.97	54.58	509,797	+2.80(+5.40%)
May 12, 2021	53.91	55.29	51.60	51.79	590,711	-2.25(-4.16%)
May 11, 2021	53.13	54.25	51.91	54.03	532,926	-0.44(-0.81%)
May 10, 2021	54.21	56.33	53.92	54.48	589,055	+0.73(+1.37%)
May 07, 2021	50.96	54.11	50.96	53.74	476,122	+3.10(+6.13%)
May 06, 2021	51.54	51.85	47.88	50.64	784,861	-0.96(-1.85%)
May 05, 2021	48.63	53.16	48.23	51.59	737,309	+3.57(+7.44%)
May 04, 2021	50.74	51.37	47.23	48.02	1,078,816	-3.06(-5.99%)