Italia markets close in 3 hours 57 minutes

B. Riley Financial, Inc. (RILY)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,49-0,10 (-0,49%)
Alla chiusura: 04:00PM EDT
20,50 +0,01 (+0,04%)
Dopo ore: 07:11PM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202420,5121,1820,2020,4920,491.333.100
20 giu 202419,0020,6918,5720,5920,591.035.800
18 giu 202418,6519,6518,6019,1419,14589.000
17 giu 202420,2520,6718,7818,9318,931.205.300
14 giu 202421,5021,8420,2320,6020,60897.500
13 giu 202422,9023,0621,6022,0622,06655.600
12 giu 202423,4623,8322,7823,0023,00777.900
11 giu 202422,3422,7221,7222,6922,69551.400
10 giu 202421,5822,5821,5022,3822,38594.100
07 giu 202422,5423,4522,3722,5222,52524.300
06 giu 202422,9523,3322,0223,1723,17725.700
05 giu 202423,3523,8522,6423,6323,63577.600
04 giu 202423,3523,9622,9123,3523,35487.500
03 giu 202424,0024,3822,4923,3623,361.156.100
31 mag 202424,8124,9923,1823,9623,96808.300
30 mag 202426,3526,7424,5524,8124,811.084.000
29 mag 202427,7527,7826,3126,6926,69709.800
28 mag 202431,1531,1528,2428,4928,49669.500
24 mag 202430,9631,3130,3030,7030,70439.400
23 mag 202432,0032,0530,1330,4930,49617.800
23 mag 20240.5 Dividendo
22 mag 202430,0033,0029,4331,9531,451.144.000
21 mag 202430,2230,7529,7030,1729,70394.500
20 mag 202428,5830,7627,9730,7130,231.041.500
17 mag 202428,5029,4427,5028,4127,971.019.200
16 mag 202433,5334,4527,7328,5228,072.018.500
15 mag 202435,0035,1431,9132,1631,661.304.100
14 mag 202434,2437,0833,1234,2333,691.046.300
13 mag 202433,0035,6332,8534,9834,431.014.100
10 mag 202432,7533,2031,2732,1431,64467.100
09 mag 202430,6232,9030,6132,3531,84584.800
08 mag 202431,5032,6030,9131,4931,00448.500
07 mag 202430,3032,2730,0831,8231,32572.700
06 mag 202431,3232,3029,6030,0229,55901.900
03 mag 202433,6234,4229,6231,1030,611.114.400
02 mag 202432,6935,1332,3133,5833,05942.700
01 mag 202434,4035,0032,2632,6932,18843.400
30 apr 202437,8038,5434,0034,4033,861.388.100
29 apr 202437,0040,0634,3138,5537,951.879.100
26 apr 202435,0240,0934,2536,8236,244.547.500
25 apr 202428,4935,0027,9134,6934,153.319.800
24 apr 202430,6135,0026,4629,7529,2812.195.700
23 apr 202421,0522,0921,0021,7221,38523.100
22 apr 202420,0822,5519,7521,5421,201.089.400
19 apr 202419,5020,3119,5019,9919,68811.200
18 apr 202420,7421,2519,1919,7519,44592.000
17 apr 202420,9821,4720,3420,4620,14281.500
16 apr 202419,8221,0819,8220,9220,59400.100
15 apr 202421,4021,5519,8220,3220,00628.300
12 apr 202422,4822,6420,3821,2720,94879.100
11 apr 202422,6423,9522,1022,9422,58621.100
10 apr 202423,0023,2121,9622,7022,34645.600
09 apr 202426,0026,2423,1823,5023,131.198.400
08 apr 202423,7927,3123,3026,3725,961.690.100
05 apr 202423,1524,0422,5423,3823,01483.600
04 apr 202423,0624,1222,5023,1122,75669.100
03 apr 202423,1024,4221,8422,9622,601.771.600
02 apr 202422,0022,8721,6222,4722,12660.600
01 apr 202421,3022,5520,8722,4722,12963.500
28 mar 202420,2721,8619,3521,1720,841.804.900
27 mar 202417,8519,1417,8518,9718,67670.200
26 mar 202419,2019,2017,7517,7517,47617.400
25 mar 202419,5019,8318,6519,0118,71540.300
22 mar 202421,5721,7019,1419,4919,181.093.600
21 mar 202420,3321,1819,5020,8820,55826.300
20 mar 202418,5020,4918,0120,3320,011.197.900
19 mar 202416,7618,3316,3318,2217,931.147.800
18 mar 202415,6117,2915,1017,1616,892.938.800
15 mar 202417,6918,2016,7417,5817,301.968.400
14 mar 202419,1919,3017,3317,5617,291.518.100
13 mar 202419,7420,4019,1619,3019,00845.900
12 mar 202420,7021,3719,8320,1019,79856.600
11 mar 202422,8024,1520,6720,6920,371.318.400
08 mar 202422,0725,7722,0723,2522,891.794.800
08 mar 20240.5 Dividendo
07 mar 202424,5024,7121,2322,5121,671.806.700
06 mar 202421,7524,3221,2423,6322,742.123.200
05 mar 202420,2523,0020,0921,0520,261.712.300
04 mar 202416,8122,2416,6120,8520,073.868.700
01 mar 202416,1117,2214,9016,8516,223.452.100
29 feb 202419,5019,5018,1518,3317,642.544.900
28 feb 202417,1219,3816,6519,0518,341.871.100
27 feb 202416,2617,2315,7617,1216,481.097.700
26 feb 202415,7317,0515,0015,9215,321.590.200
23 feb 202416,2816,5615,1015,6715,081.775.700
22 feb 202418,6519,8916,3016,5515,934.350.300
21 feb 202415,7716,0514,4615,2014,631.557.700
20 feb 202417,9217,9315,6616,0015,401.775.000
16 feb 202417,6617,9017,0017,3616,711.260.200
15 feb 202418,9019,0916,6917,6817,022.755.000
14 feb 202419,1519,5418,8219,1118,39578.400
13 feb 202420,1620,1618,6418,7318,03955.300
12 feb 202418,1720,8918,1720,8420,061.206.300
09 feb 202418,2418,8318,0318,5517,85648.300
08 feb 202418,2018,8217,8918,1517,47603.000
07 feb 202419,0019,2117,1118,3417,651.450.800
06 feb 202418,3919,5918,3519,1518,43867.100
05 feb 202420,0620,1618,7518,7918,09961.400
02 feb 202421,7221,7220,0820,2919,531.084.100
01 feb 202423,4723,8421,5521,9021,081.033.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...