RILY(RILY)
RILY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $9.48 | $10.19 | $9.31 | $10.16 | 949,851 |
| 5/20/2026 | $9.75 | $10.08 | $9.42 | $9.46 | 996,032 |
| 5/19/2026 | $9.28 | $9.78 | $9.01 | $9.70 | 838,038 |
| 5/18/2026 | $9.01 | $9.67 | $8.84 | $9.42 | 1.06M |
| 5/15/2026 | $9.03 | $9.40 | $8.90 | $9.01 | 711,900 |
| 5/14/2026 | $8.43 | $9.36 | $8.25 | $9.34 | 1.22M |
| 5/13/2026 | $8.71 | $8.93 | $8.32 | $8.39 | 768,800 |
| 5/12/2026 | $8.88 | $9.48 | $8.16 | $8.71 | 1.03M |
| 5/11/2026 | $8.29 | $9.38 | $8.24 | $9.05 | 1.82M |
| 5/8/2026 | $8.69 | $9.15 | $8.18 | $8.18 | 1.22M |
| 5/7/2026 | $8.95 | $9.02 | $8.52 | $8.69 | 905,036 |
| 5/6/2026 | $8.96 | $9.12 | $8.80 | $8.95 | 916,801 |
| 5/5/2026 | $8.70 | $8.94 | $8.61 | $8.85 | 682,003 |
| 5/4/2026 | $8.93 | $9.05 | $8.41 | $8.61 | 683,238 |
| 5/1/2026 | $8.60 | $9.43 | $8.58 | $8.98 | 1.47M |
| 4/30/2026 | $7.56 | $8.63 | $7.39 | $8.59 | 1.74M |
| 4/29/2026 | $7.97 | $8.05 | $7.30 | $7.56 | 1.10M |
| 4/28/2026 | $7.71 | $7.78 | $7.51 | $7.66 | 894,708 |
| 4/27/2026 | $7.64 | $7.80 | $7.58 | $7.76 | 386,951 |
| 4/24/2026 | $7.70 | $7.85 | $7.61 | $7.64 | 351,022 |
| 4/23/2026 | $7.61 | $7.83 | $7.46 | $7.70 | 618,009 |
| 4/22/2026 | $7.67 | $7.76 | $7.22 | $7.62 | 1.05M |
| 4/21/2026 | $7.40 | $7.67 | $7.28 | $7.62 | 748,183 |
| 4/20/2026 | $7.68 | $7.90 | $7.34 | $7.35 | 718,500 |
| 4/17/2026 | $7.85 | $7.89 | $7.61 | $7.80 | 1.03M |
| 4/16/2026 | $7.80 | $7.80 | $7.54 | $7.70 | 416,920 |
| 4/15/2026 | $7.94 | $7.98 | $7.72 | $7.77 | 450,700 |
| 4/14/2026 | $7.75 | $7.97 | $7.70 | $7.92 | 872,200 |
| 4/13/2026 | $7.15 | $7.65 | $7.11 | $7.64 | 633,100 |
| 4/10/2026 | $7.45 | $7.57 | $7.18 | $7.23 | 454,136 |
| 4/9/2026 | $7.48 | $7.75 | $7.33 | $7.52 | 676,836 |
| 4/8/2026 | $7.44 | $7.68 | $7.25 | $7.52 | 900,348 |
| 4/7/2026 | $7.22 | $7.35 | $6.98 | $7.11 | 651,900 |
| 4/6/2026 | $6.82 | $7.36 | $6.70 | $7.33 | 921,100 |
| 4/2/2026 | $6.57 | $7.05 | $6.57 | $6.81 | 729,600 |
| 4/1/2026 | $7.25 | $7.26 | $6.43 | $6.87 | 1.76M |
| 3/31/2026 | $6.94 | $7.48 | $6.94 | $7.32 | 1.56M |
| 3/30/2026 | $6.85 | $7.11 | $6.69 | $6.82 | 615,000 |
| 3/27/2026 | $7.10 | $7.22 | $6.72 | $6.79 | 792,700 |
| 3/26/2026 | $7.12 | $7.50 | $7.10 | $7.15 | 661,915 |
| 3/25/2026 | $7.17 | $7.45 | $7.05 | $7.25 | 698,932 |
| 3/24/2026 | $7.30 | $7.51 | $6.96 | $7.05 | 500,023 |
| 3/23/2026 | $7.25 | $7.46 | $6.89 | $7.27 | 807,119 |
| 3/20/2026 | $7.37 | $7.59 | $7.04 | $7.09 | 861,204 |
| 3/19/2026 | $6.75 | $7.48 | $6.64 | $7.44 | 737,992 |
| 3/18/2026 | $7.35 | $7.54 | $6.87 | $6.88 | 706,230 |
| 3/17/2026 | $6.99 | $7.52 | $6.99 | $7.24 | 545,900 |
| 3/16/2026 | $6.85 | $7.19 | $6.68 | $6.87 | 800,138 |
| 3/13/2026 | $7.31 | $7.31 | $6.60 | $6.86 | 1.33M |
| 3/12/2026 | $7.70 | $7.85 | $6.82 | $6.92 | 1.43M |
| 3/11/2026 | $7.85 | $7.99 | $7.57 | $7.74 | 919,108 |
| 3/10/2026 | $7.47 | $7.99 | $7.47 | $7.70 | 787,725 |
| 3/9/2026 | $7.25 | $7.45 | $7.06 | $7.38 | 517,866 |
| 3/6/2026 | $7.19 | $7.90 | $7.10 | $7.48 | 860,900 |
| 3/5/2026 | $7.02 | $7.59 | $6.85 | $7.45 | 1.16M |
| 3/4/2026 | $6.74 | $7.40 | $6.73 | $7.09 | 1.05M |
| 3/3/2026 | $6.32 | $6.69 | $6.25 | $6.52 | 455,442 |
| 3/2/2026 | $6.12 | $6.63 | $6.01 | $6.60 | 652,710 |
| 2/27/2026 | $6.66 | $6.67 | $6.19 | $6.45 | 1.49M |
| 2/26/2026 | $7.13 | $7.20 | $6.65 | $6.75 | 439,200 |
| 2/25/2026 | $7.06 | $7.25 | $6.93 | $7.16 | 341,454 |
| 2/24/2026 | $6.60 | $7.23 | $6.57 | $6.97 | 594,600 |
| 2/23/2026 | $6.68 | $6.80 | $6.45 | $6.69 | 382,900 |