NasdaqGM - Nasdaq Real Time Price USD
B. Riley Financial, Inc. (RILY)
2.9450
+0.0200
+(0.68%)
At close: May 23 at 4:00:01 PM EDT
2.9799
+0.03
+(1.19%)
After hours: May 23 at 7:33:22 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 2.9000 | 3.0600 | 2.8300 | 2.9500 | 2.9500 | 534,100 |
| May 22, 2025 | 2.9400 | 3.1200 | 2.9200 | 2.9300 | 2.9300 | 984,600 |
| May 21, 2025 | 3.4700 | 3.7700 | 2.9700 | 3.0200 | 3.0200 | 10,597,000 |
| May 20, 2025 | 3.2300 | 3.3200 | 3.1700 | 3.2700 | 3.2700 | 368,300 |
| May 19, 2025 | 3.2200 | 3.2700 | 3.1100 | 3.2200 | 3.2200 | 422,700 |
| May 16, 2025 | 3.3600 | 3.4200 | 3.2400 | 3.3400 | 3.3400 | 348,400 |
| May 15, 2025 | 3.3200 | 3.4100 | 3.2000 | 3.3600 | 3.3600 | 480,900 |
| May 14, 2025 | 3.2500 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 388,500 |
| May 13, 2025 | 3.3000 | 3.3200 | 3.1600 | 3.2800 | 3.2800 | 466,700 |
| May 12, 2025 | 3.1400 | 3.2200 | 3.0700 | 3.2200 | 3.2200 | 896,400 |
| May 9, 2025 | 2.8200 | 3.1100 | 2.8000 | 3.0200 | 3.0200 | 1,283,900 |
| May 8, 2025 | 2.8000 | 2.8400 | 2.7500 | 2.8200 | 2.8200 | 399,900 |
| May 7, 2025 | 2.8800 | 2.9100 | 2.7600 | 2.8000 | 2.8000 | 414,200 |
| May 6, 2025 | 2.9200 | 2.9300 | 2.8000 | 2.8600 | 2.8600 | 418,000 |
| May 5, 2025 | 2.9800 | 2.9800 | 2.8400 | 2.9000 | 2.9000 | 560,800 |
| May 2, 2025 | 2.9700 | 3.1000 | 2.9300 | 2.9800 | 2.9800 | 512,000 |
| May 1, 2025 | 2.9400 | 2.9800 | 2.8500 | 2.9600 | 2.9600 | 461,200 |
| Apr 30, 2025 | 2.9200 | 2.9900 | 2.8000 | 2.9300 | 2.9300 | 597,700 |
| Apr 29, 2025 | 2.9900 | 3.0500 | 2.8900 | 2.9000 | 2.9000 | 506,400 |
| Apr 28, 2025 | 3.0800 | 3.1300 | 2.8700 | 2.9900 | 2.9900 | 494,600 |
| Apr 25, 2025 | 3.1700 | 3.2400 | 3.0700 | 3.0900 | 3.0900 | 440,400 |
| Apr 24, 2025 | 3.1300 | 3.3000 | 3.0600 | 3.2300 | 3.2300 | 544,100 |
| Apr 23, 2025 | 3.1500 | 3.3300 | 3.0800 | 3.1400 | 3.1400 | 650,500 |
| Apr 22, 2025 | 2.9900 | 3.1800 | 2.9300 | 3.0300 | 3.0300 | 642,700 |
| Apr 21, 2025 | 3.0900 | 3.2200 | 2.9000 | 2.9500 | 2.9500 | 895,700 |
| Apr 17, 2025 | 3.0800 | 3.8600 | 3.0400 | 3.1600 | 3.1600 | 2,734,800 |
| Apr 16, 2025 | 2.7900 | 3.0900 | 2.7400 | 3.0600 | 3.0600 | 1,060,000 |
| Apr 15, 2025 | 2.9600 | 3.0800 | 2.7500 | 2.8000 | 2.8000 | 527,900 |
| Apr 14, 2025 | 3.0600 | 3.0800 | 2.8500 | 2.9500 | 2.9500 | 570,200 |
| Apr 11, 2025 | 2.9100 | 2.9900 | 2.7600 | 2.9700 | 2.9700 | 335,100 |
| Apr 10, 2025 | 3.0900 | 3.1200 | 2.8100 | 2.9500 | 2.9500 | 533,800 |
| Apr 9, 2025 | 2.9100 | 3.2300 | 2.6700 | 3.1500 | 3.1500 | 1,100,500 |
| Apr 8, 2025 | 3.2700 | 3.4400 | 2.9000 | 2.9200 | 2.9200 | 1,276,800 |
| Apr 7, 2025 | 3.1400 | 3.3900 | 3.0000 | 3.1700 | 3.1700 | 1,071,000 |
| Apr 4, 2025 | 3.5900 | 3.5900 | 3.2800 | 3.3100 | 3.3100 | 1,068,700 |
| Apr 3, 2025 | 3.7300 | 3.7500 | 3.6000 | 3.6600 | 3.6600 | 442,000 |
| Apr 2, 2025 | 3.8000 | 3.9700 | 3.7600 | 3.8900 | 3.8900 | 495,400 |
| Apr 1, 2025 | 3.8700 | 3.9300 | 3.7900 | 3.8900 | 3.8900 | 460,500 |
| Mar 31, 2025 | 3.9200 | 3.9700 | 3.8100 | 3.8700 | 3.8700 | 594,600 |
| Mar 28, 2025 | 4.1600 | 4.1600 | 3.8700 | 4.0000 | 4.0000 | 644,500 |
| Mar 27, 2025 | 4.2000 | 4.3600 | 4.0800 | 4.1300 | 4.1300 | 840,300 |
| Mar 26, 2025 | 4.1500 | 4.6100 | 4.0900 | 4.2200 | 4.2200 | 1,417,300 |
| Mar 25, 2025 | 4.0200 | 4.1200 | 3.9700 | 4.0500 | 4.0500 | 515,100 |
| Mar 24, 2025 | 4.1900 | 4.2400 | 3.9700 | 4.0800 | 4.0800 | 516,700 |
| Mar 21, 2025 | 4.2200 | 4.2900 | 4.1100 | 4.1100 | 4.1100 | 954,300 |
| Mar 20, 2025 | 4.2500 | 4.4400 | 4.2000 | 4.2700 | 4.2700 | 429,700 |
| Mar 19, 2025 | 4.3300 | 4.4300 | 4.2500 | 4.2800 | 4.2800 | 464,000 |
| Mar 18, 2025 | 4.4200 | 4.5400 | 4.2000 | 4.3900 | 4.3900 | 862,000 |
| Mar 17, 2025 | 4.1500 | 4.5000 | 4.1500 | 4.4600 | 4.4600 | 580,400 |
| Mar 14, 2025 | 4.2800 | 4.4600 | 4.1700 | 4.2100 | 4.2100 | 665,300 |
| Mar 13, 2025 | 4.2300 | 4.3100 | 4.0700 | 4.1600 | 4.1600 | 521,400 |
| Mar 12, 2025 | 4.4800 | 4.4800 | 4.2100 | 4.2700 | 4.2700 | 596,100 |
| Mar 11, 2025 | 4.5500 | 4.5500 | 4.1700 | 4.3700 | 4.3700 | 883,500 |
| Mar 10, 2025 | 4.6000 | 4.7300 | 4.2600 | 4.4600 | 4.4600 | 1,627,500 |
| Mar 7, 2025 | 5.2900 | 5.3300 | 4.5400 | 4.7200 | 4.7200 | 1,733,700 |
| Mar 6, 2025 | 5.6900 | 5.6900 | 5.2400 | 5.2500 | 5.2500 | 733,900 |
| Mar 5, 2025 | 5.3100 | 5.8200 | 5.1400 | 5.7000 | 5.7000 | 1,283,500 |
| Mar 4, 2025 | 5.0000 | 5.7100 | 4.7000 | 5.2400 | 5.2400 | 2,193,500 |
| Mar 3, 2025 | 6.4000 | 6.8900 | 5.3200 | 5.4000 | 5.4000 | 4,467,500 |
| Feb 28, 2025 | 6.0700 | 7.2100 | 5.7000 | 6.3900 | 6.3900 | 7,209,800 |
| Feb 27, 2025 | 6.9500 | 7.2100 | 5.7600 | 6.1300 | 6.1300 | 21,371,900 |
| Feb 26, 2025 | 4.2500 | 6.3400 | 4.1000 | 5.6400 | 5.6400 | 15,362,800 |
| Feb 25, 2025 | 4.3800 | 4.7200 | 3.9200 | 4.1600 | 4.1600 | 2,406,600 |
| Feb 24, 2025 | 3.6900 | 5.2800 | 3.5000 | 4.5400 | 4.5400 | 19,650,900 |
| Feb 21, 2025 | 3.1000 | 4.1000 | 2.7300 | 3.4000 | 3.4000 | 4,800,000 |
| Feb 20, 2025 | 3.3500 | 3.3900 | 2.9500 | 3.0800 | 3.0800 | 1,848,700 |
| Feb 19, 2025 | 3.8300 | 3.8300 | 3.4000 | 3.4200 | 3.4200 | 1,627,200 |
| Feb 18, 2025 | 4.1300 | 4.1400 | 3.7300 | 3.8400 | 3.8400 | 1,853,100 |
| Feb 14, 2025 | 4.2700 | 4.3500 | 4.1000 | 4.1300 | 4.1300 | 671,200 |
| Feb 13, 2025 | 4.3200 | 4.3900 | 4.2400 | 4.2600 | 4.2600 | 419,400 |
| Feb 12, 2025 | 4.2400 | 4.3400 | 4.1600 | 4.3200 | 4.3200 | 494,500 |
| Feb 11, 2025 | 4.3500 | 4.3900 | 4.2600 | 4.2900 | 4.2900 | 461,500 |
| Feb 10, 2025 | 4.4800 | 4.5200 | 4.2400 | 4.3500 | 4.3500 | 684,200 |
| Feb 7, 2025 | 4.7900 | 4.7900 | 4.4700 | 4.5100 | 4.5100 | 569,500 |
| Feb 6, 2025 | 4.7500 | 5.0600 | 4.3700 | 4.7400 | 4.7400 | 1,220,600 |
| Feb 5, 2025 | 4.8500 | 4.9300 | 4.7000 | 4.7500 | 4.7500 | 434,500 |
| Feb 4, 2025 | 4.5000 | 4.8800 | 4.4500 | 4.8200 | 4.8200 | 997,800 |
| Feb 3, 2025 | 4.5300 | 4.6400 | 4.4100 | 4.5200 | 4.5200 | 451,400 |
| Jan 31, 2025 | 4.6300 | 4.8200 | 4.5600 | 4.6100 | 4.6100 | 453,000 |
| Jan 30, 2025 | 4.6000 | 5.0000 | 4.6000 | 4.6600 | 4.6600 | 476,400 |
| Jan 29, 2025 | 4.8000 | 4.8800 | 4.6300 | 4.6600 | 4.6600 | 478,700 |
| Jan 28, 2025 | 4.5800 | 4.8500 | 4.5200 | 4.8300 | 4.8300 | 654,800 |
| Jan 27, 2025 | 4.5900 | 4.7400 | 4.5300 | 4.5700 | 4.5700 | 568,200 |
| Jan 24, 2025 | 4.5100 | 4.8700 | 4.5100 | 4.6700 | 4.6700 | 943,300 |
| Jan 23, 2025 | 4.6300 | 4.7600 | 4.5200 | 4.5400 | 4.5400 | 720,600 |
| Jan 22, 2025 | 4.7300 | 4.7900 | 4.6300 | 4.6500 | 4.6500 | 598,800 |
| Jan 21, 2025 | 5.0500 | 5.0500 | 4.6300 | 4.7500 | 4.7500 | 1,029,800 |
| Jan 17, 2025 | 4.8900 | 5.1700 | 4.7600 | 5.0000 | 5.0000 | 1,548,100 |
| Jan 16, 2025 | 4.6400 | 4.8100 | 4.4300 | 4.7900 | 4.7900 | 919,100 |
| Jan 15, 2025 | 4.6300 | 5.0500 | 4.6300 | 4.7000 | 4.7000 | 1,588,200 |
| Jan 14, 2025 | 4.9300 | 4.9700 | 4.3400 | 4.5000 | 4.5000 | 2,713,400 |
| Jan 13, 2025 | 4.5200 | 4.5500 | 3.9400 | 3.9500 | 3.9500 | 1,705,200 |
| Jan 10, 2025 | 4.6100 | 4.7100 | 4.4000 | 4.5800 | 4.5800 | 717,100 |
| Jan 8, 2025 | 4.8200 | 4.8200 | 4.5300 | 4.6100 | 4.6100 | 405,600 |
| Jan 7, 2025 | 4.7800 | 4.9300 | 4.6800 | 4.7800 | 4.7800 | 406,400 |
| Jan 6, 2025 | 4.9900 | 5.0500 | 4.7000 | 4.7800 | 4.7800 | 747,100 |
| Jan 3, 2025 | 4.6400 | 5.0600 | 4.5700 | 4.9900 | 4.9900 | 979,700 |
| Jan 2, 2025 | 4.6000 | 4.8100 | 4.4600 | 4.5600 | 4.5600 | 772,200 |
| Dec 31, 2024 | 4.5300 | 4.6500 | 4.4300 | 4.5900 | 4.5900 | 819,700 |
| Dec 30, 2024 | 4.6500 | 4.9200 | 4.4000 | 4.5300 | 4.5300 | 1,575,800 |
| Dec 27, 2024 | 4.9000 | 4.9200 | 4.6100 | 4.6800 | 4.6800 | 950,800 |
| Dec 26, 2024 | 4.8300 | 4.9700 | 4.7700 | 4.9100 | 4.9100 | 486,100 |
| Dec 24, 2024 | 4.9100 | 4.9900 | 4.8000 | 4.8500 | 4.8500 | 219,400 |
| Dec 23, 2024 | 4.9100 | 4.9900 | 4.6500 | 4.8600 | 4.8600 | 1,069,400 |
| Dec 20, 2024 | 4.9900 | 5.3400 | 4.8400 | 4.9800 | 4.9800 | 1,537,600 |
| Dec 19, 2024 | 4.9700 | 5.1500 | 4.9000 | 5.0900 | 5.0900 | 553,800 |
| Dec 18, 2024 | 5.0200 | 5.2200 | 4.8000 | 4.8900 | 4.8900 | 854,100 |
| Dec 17, 2024 | 4.9300 | 5.0900 | 4.8600 | 5.0000 | 5.0000 | 493,800 |
| Dec 16, 2024 | 5.0300 | 5.1000 | 4.8200 | 4.9600 | 4.9600 | 663,600 |
| Dec 13, 2024 | 5.2000 | 5.2000 | 4.9200 | 5.0400 | 5.0400 | 574,100 |
| Dec 12, 2024 | 5.1800 | 5.2900 | 5.1000 | 5.1700 | 5.1700 | 382,500 |
| Dec 11, 2024 | 5.1400 | 5.2800 | 4.9900 | 5.2200 | 5.2200 | 436,200 |
| Dec 10, 2024 | 5.0400 | 5.1600 | 4.9000 | 5.1300 | 5.1300 | 513,900 |
| Dec 9, 2024 | 5.2000 | 5.4000 | 5.0200 | 5.0400 | 5.0400 | 468,000 |
| Dec 6, 2024 | 5.4400 | 5.5400 | 5.1500 | 5.1900 | 5.1900 | 846,100 |
| Dec 5, 2024 | 5.3800 | 5.4400 | 5.2500 | 5.3300 | 5.3300 | 440,500 |
| Dec 4, 2024 | 5.3900 | 5.3900 | 5.1900 | 5.3800 | 5.3800 | 575,900 |
| Dec 3, 2024 | 5.5700 | 5.6400 | 5.2400 | 5.4100 | 5.4100 | 589,000 |
| Dec 2, 2024 | 5.9700 | 6.0800 | 5.3700 | 5.4800 | 5.4800 | 1,304,800 |
| Nov 29, 2024 | 5.8500 | 6.0900 | 5.8300 | 5.8600 | 5.8600 | 449,700 |
| Nov 27, 2024 | 5.8800 | 6.2500 | 5.6700 | 5.7500 | 5.7500 | 854,500 |
| Nov 26, 2024 | 5.8000 | 6.1700 | 5.5800 | 5.8500 | 5.8500 | 1,351,400 |
| Nov 25, 2024 | 5.1000 | 6.0700 | 5.0800 | 5.8400 | 5.8400 | 2,634,400 |
| Nov 22, 2024 | 4.8300 | 5.1200 | 4.8000 | 5.0500 | 5.0500 | 985,100 |
| Nov 21, 2024 | 4.8500 | 4.9100 | 4.7300 | 4.8300 | 4.8300 | 495,600 |
| Nov 20, 2024 | 4.8200 | 4.9100 | 4.7100 | 4.8400 | 4.8400 | 531,900 |
| Nov 19, 2024 | 4.6000 | 4.9300 | 4.5500 | 4.8100 | 4.8100 | 842,200 |
| Nov 18, 2024 | 4.7500 | 4.7600 | 4.5200 | 4.6000 | 4.6000 | 925,300 |
| Nov 15, 2024 | 4.8600 | 5.0200 | 4.6100 | 4.7200 | 4.7200 | 1,183,900 |
| Nov 14, 2024 | 4.9600 | 4.9600 | 4.6700 | 4.8000 | 4.8000 | 1,225,100 |
| Nov 13, 2024 | 5.0500 | 5.0900 | 4.7600 | 4.8500 | 4.8500 | 1,033,800 |
| Nov 12, 2024 | 5.2800 | 5.3300 | 4.9900 | 5.0800 | 5.0800 | 751,800 |
| Nov 11, 2024 | 5.2200 | 5.4200 | 5.0800 | 5.3300 | 5.3300 | 779,700 |
| Nov 8, 2024 | 5.3000 | 5.3500 | 5.0300 | 5.2200 | 5.2200 | 874,500 |
| Nov 7, 2024 | 5.5900 | 5.7000 | 5.2500 | 5.3200 | 5.3200 | 868,200 |
| Nov 6, 2024 | 5.4900 | 5.5600 | 5.2000 | 5.4800 | 5.4800 | 1,139,900 |
| Nov 5, 2024 | 4.9900 | 5.3500 | 4.8000 | 5.2600 | 5.2600 | 1,103,700 |
| Nov 4, 2024 | 5.1500 | 5.3500 | 4.5300 | 4.9200 | 4.9200 | 2,622,600 |
| Nov 1, 2024 | 5.8500 | 6.1000 | 5.5400 | 5.7000 | 5.7000 | 1,249,000 |
| Oct 31, 2024 | 6.0400 | 6.0800 | 5.8200 | 5.9000 | 5.9000 | 936,700 |
| Oct 30, 2024 | 6.2400 | 6.5900 | 6.0400 | 6.0800 | 6.0800 | 1,226,500 |
| Oct 29, 2024 | 5.9200 | 7.0700 | 5.8500 | 6.3500 | 6.3500 | 5,887,700 |
| Oct 28, 2024 | 5.8400 | 5.8900 | 5.5300 | 5.6300 | 5.6300 | 1,920,700 |
| Oct 25, 2024 | 6.0300 | 6.1800 | 5.8200 | 5.9100 | 5.9100 | 865,900 |
| Oct 24, 2024 | 5.7900 | 6.0300 | 5.6600 | 5.9300 | 5.9300 | 964,500 |
| Oct 23, 2024 | 6.0600 | 6.0900 | 5.8000 | 5.8500 | 5.8500 | 1,383,800 |
| Oct 22, 2024 | 6.0900 | 6.3100 | 5.9300 | 5.9800 | 5.9800 | 1,537,600 |
| Oct 21, 2024 | 6.0700 | 6.6200 | 5.9000 | 6.0600 | 6.0600 | 2,168,800 |
| Oct 18, 2024 | 5.9700 | 6.5500 | 5.8900 | 6.1200 | 6.1200 | 3,200,000 |
| Oct 17, 2024 | 5.4300 | 6.0100 | 5.3800 | 5.9700 | 5.9700 | 1,981,700 |
| Oct 16, 2024 | 4.9800 | 5.4700 | 4.8300 | 5.4400 | 5.4400 | 1,970,200 |
| Oct 15, 2024 | 5.2800 | 5.5800 | 4.8100 | 4.9500 | 4.9500 | 3,491,100 |
| Oct 14, 2024 | 5.2100 | 5.8200 | 5.1100 | 5.4200 | 5.4200 | 16,890,900 |
| Oct 11, 2024 | 4.5500 | 4.6800 | 4.3200 | 4.3900 | 4.3900 | 1,786,800 |
| Oct 10, 2024 | 4.1800 | 4.5600 | 4.1800 | 4.5300 | 4.5300 | 1,030,600 |
| Oct 9, 2024 | 4.3600 | 4.5000 | 4.0700 | 4.2400 | 4.2400 | 1,836,300 |
| Oct 8, 2024 | 4.3500 | 4.5200 | 4.1900 | 4.3900 | 4.3900 | 1,693,600 |
| Oct 7, 2024 | 4.7900 | 4.8000 | 4.1900 | 4.2800 | 4.2800 | 4,154,100 |
| Oct 4, 2024 | 5.0500 | 5.1600 | 4.4100 | 4.8700 | 4.8700 | 3,090,900 |
| Oct 3, 2024 | 5.3200 | 5.3200 | 4.9900 | 5.0500 | 5.0500 | 1,217,100 |
| Oct 2, 2024 | 5.2700 | 5.6000 | 5.2100 | 5.3200 | 5.3200 | 817,600 |
| Oct 1, 2024 | 5.2700 | 5.3900 | 5.1400 | 5.2500 | 5.2500 | 936,300 |
| Sep 30, 2024 | 5.3000 | 5.3900 | 5.0800 | 5.2500 | 5.2500 | 1,291,700 |
| Sep 27, 2024 | 5.2800 | 5.5500 | 5.1800 | 5.3100 | 5.3100 | 1,450,400 |
| Sep 26, 2024 | 5.1200 | 5.3400 | 4.9300 | 5.2100 | 5.2100 | 2,173,600 |
| Sep 25, 2024 | 5.4700 | 5.5700 | 5.0000 | 5.0300 | 5.0300 | 2,236,100 |
| Sep 24, 2024 | 5.5400 | 5.8100 | 5.3500 | 5.4100 | 5.4100 | 1,336,200 |
| Sep 23, 2024 | 5.7400 | 5.9700 | 5.4500 | 5.6200 | 5.6200 | 2,014,000 |
| Sep 20, 2024 | 5.7200 | 6.5000 | 5.6900 | 5.8000 | 5.8000 | 6,491,900 |
| Sep 19, 2024 | 6.1500 | 6.2100 | 5.7300 | 5.7800 | 5.7800 | 1,074,100 |
| Sep 18, 2024 | 5.8900 | 6.3800 | 5.6900 | 6.0200 | 6.0200 | 1,852,400 |
| Sep 17, 2024 | 5.7400 | 5.8700 | 5.6200 | 5.7900 | 5.7900 | 981,400 |
| Sep 16, 2024 | 6.0300 | 6.0800 | 5.6200 | 5.7500 | 5.7500 | 1,436,000 |
| Sep 13, 2024 | 6.3700 | 6.7500 | 5.9900 | 6.0600 | 6.0600 | 1,953,600 |
| Sep 12, 2024 | 6.1000 | 6.3200 | 5.8600 | 6.2100 | 6.2100 | 1,209,000 |
| Sep 11, 2024 | 5.6200 | 6.3600 | 5.5200 | 6.1000 | 6.1000 | 2,084,900 |
| Sep 10, 2024 | 5.8300 | 5.8800 | 5.3800 | 5.6700 | 5.6700 | 1,595,200 |
| Sep 9, 2024 | 5.5200 | 6.5000 | 5.3300 | 5.9300 | 5.9300 | 4,858,600 |
| Sep 6, 2024 | 5.3000 | 5.6000 | 5.1100 | 5.3800 | 5.3800 | 1,832,300 |
| Sep 5, 2024 | 5.4900 | 5.6800 | 5.1800 | 5.2900 | 5.2900 | 1,100,600 |
| Sep 4, 2024 | 5.5800 | 5.8000 | 5.1700 | 5.4000 | 5.4000 | 2,014,000 |
| Sep 3, 2024 | 4.8300 | 5.9700 | 4.6100 | 5.8400 | 5.8400 | 3,735,200 |
| Aug 30, 2024 | 5.4500 | 5.6500 | 4.8400 | 4.9200 | 4.9200 | 2,720,300 |
| Aug 29, 2024 | 5.3600 | 5.7200 | 5.1200 | 5.4800 | 5.4800 | 1,832,400 |
| Aug 28, 2024 | 5.7200 | 6.0600 | 5.2700 | 5.4000 | 5.4000 | 3,442,000 |
| Aug 27, 2024 | 5.8900 | 5.9300 | 5.7200 | 5.7500 | 5.7500 | 1,297,000 |
| Aug 26, 2024 | 5.9300 | 6.3200 | 5.5800 | 5.9600 | 5.9600 | 2,514,600 |
| Aug 23, 2024 | 6.1300 | 6.3500 | 5.7100 | 6.2200 | 6.2200 | 3,765,000 |
| Aug 22, 2024 | 7.5700 | 7.7500 | 5.7100 | 6.0800 | 6.0800 | 10,483,000 |
| Aug 21, 2024 | 5.5600 | 9.0500 | 4.9700 | 7.9900 | 7.9900 | 44,491,900 |
| Aug 20, 2024 | 5.4600 | 5.7500 | 5.2500 | 5.4900 | 5.4900 | 1,942,100 |
| Aug 19, 2024 | 5.3700 | 5.6000 | 4.8200 | 5.5100 | 5.5100 | 6,089,600 |
| Aug 16, 2024 | 6.2500 | 6.8000 | 5.2900 | 5.8500 | 5.8500 | 21,311,300 |
| Aug 15, 2024 | 6.8700 | 7.0300 | 4.5100 | 5.0400 | 5.0400 | 11,598,400 |
| Aug 14, 2024 | 7.1300 | 7.4500 | 6.6600 | 6.9700 | 6.9700 | 4,773,700 |
| Aug 13, 2024 | 7.4000 | 8.0900 | 6.8900 | 7.2200 | 7.2200 | 5,222,500 |
| Aug 12, 2024 | 8.8200 | 9.8800 | 7.0800 | 8.1500 | 8.1500 | 14,165,300 |
| Aug 9, 2024 | 17.0000 | 18.0500 | 16.8200 | 16.9500 | 16.9500 | 948,000 |
| Aug 8, 2024 | 17.9200 | 18.5500 | 17.0800 | 17.3700 | 17.3700 | 546,500 |
| Aug 7, 2024 | 18.0400 | 18.0600 | 16.8900 | 17.5600 | 17.5600 | 676,700 |
| Aug 6, 2024 | 17.1800 | 17.7200 | 16.9100 | 17.5600 | 17.5600 | 569,400 |
| Aug 5, 2024 | 16.5000 | 17.4900 | 16.0600 | 17.0900 | 17.0900 | 887,500 |
| Aug 2, 2024 | 18.3700 | 18.7800 | 17.3100 | 18.2100 | 18.2100 | 866,600 |
| Aug 1, 2024 | 19.4500 | 19.4700 | 18.5100 | 19.1200 | 19.1200 | 888,700 |
| Jul 31, 2024 | 19.0800 | 20.3600 | 19.0100 | 19.2000 | 19.2000 | 1,312,500 |
| Jul 30, 2024 | 17.8600 | 18.9600 | 17.8600 | 18.8400 | 18.8400 | 763,600 |
| Jul 29, 2024 | 18.4600 | 19.1200 | 17.8000 | 17.9900 | 17.9900 | 766,500 |
| Jul 26, 2024 | 18.5600 | 18.5800 | 17.3200 | 18.5200 | 18.5200 | 1,282,000 |
| Jul 25, 2024 | 16.0200 | 17.0800 | 15.7900 | 16.7400 | 16.7400 | 841,800 |
| Jul 24, 2024 | 17.3700 | 17.6600 | 15.6200 | 15.9400 | 15.9400 | 1,608,100 |
| Jul 23, 2024 | 16.8100 | 18.2000 | 16.8100 | 17.5500 | 17.5500 | 600,100 |
| Jul 22, 2024 | 17.9500 | 18.3700 | 16.9600 | 17.0600 | 17.0600 | 929,400 |
| Jul 19, 2024 | 17.8000 | 18.3200 | 17.0700 | 17.4300 | 17.4300 | 1,009,600 |
| Jul 18, 2024 | 19.7900 | 20.8000 | 17.7400 | 17.9200 | 17.9200 | 1,344,700 |
| Jul 17, 2024 | 17.4000 | 19.9500 | 17.4000 | 19.8100 | 19.8100 | 1,792,600 |
| Jul 16, 2024 | 16.9000 | 17.4700 | 16.0800 | 17.4300 | 17.4300 | 989,600 |
| Jul 15, 2024 | 18.0100 | 18.0900 | 16.6500 | 16.6700 | 16.6700 | 1,017,700 |
| Jul 12, 2024 | 17.8600 | 18.3800 | 17.5200 | 18.0300 | 18.0300 | 615,400 |
| Jul 11, 2024 | 17.3900 | 18.5300 | 17.1900 | 17.6200 | 17.6200 | 938,100 |
| Jul 10, 2024 | 16.1900 | 17.8500 | 15.6900 | 17.2100 | 17.2100 | 969,400 |
| Jul 9, 2024 | 14.9900 | 16.7300 | 14.6000 | 16.1100 | 16.1100 | 2,479,200 |
| Jul 8, 2024 | 15.2200 | 15.9900 | 14.8300 | 14.9900 | 14.9900 | 1,819,800 |
| Jul 5, 2024 | 16.0000 | 16.1800 | 15.0100 | 15.0500 | 15.0500 | 1,697,100 |
| Jul 3, 2024 | 16.7100 | 17.7000 | 16.5900 | 16.9700 | 16.9700 | 967,800 |
| Jul 2, 2024 | 16.7200 | 17.1800 | 16.2800 | 16.8100 | 16.8100 | 1,013,900 |
| Jul 1, 2024 | 17.6000 | 18.2100 | 16.9400 | 17.4500 | 17.4500 | 818,200 |
| Jun 28, 2024 | 17.3300 | 18.4800 | 17.1300 | 17.6400 | 17.6400 | 970,800 |
| Jun 27, 2024 | 17.7300 | 18.0800 | 16.8300 | 17.2900 | 17.2900 | 1,279,800 |
| Jun 26, 2024 | 19.5200 | 19.8100 | 17.7900 | 17.9500 | 17.9500 | 1,552,300 |
| Jun 25, 2024 | 20.2100 | 20.2500 | 19.1700 | 19.6000 | 19.6000 | 642,700 |
| Jun 24, 2024 | 20.4300 | 20.6300 | 19.8100 | 20.3700 | 20.3700 | 441,000 |
| Jun 21, 2024 | 20.5100 | 21.1800 | 20.2000 | 20.4900 | 20.4900 | 1,333,900 |
| Jun 20, 2024 | 19.0000 | 20.6900 | 18.5700 | 20.5900 | 20.5900 | 1,035,800 |
| Jun 18, 2024 | 18.6500 | 19.6500 | 18.6000 | 19.1400 | 19.1400 | 589,000 |
| Jun 17, 2024 | 20.2500 | 20.6700 | 18.7800 | 18.9300 | 18.9300 | 1,205,300 |
| Jun 14, 2024 | 21.5000 | 21.8400 | 20.2300 | 20.6000 | 20.6000 | 897,500 |
| Jun 13, 2024 | 22.9000 | 23.0600 | 21.6000 | 22.0600 | 22.0600 | 655,600 |
| Jun 12, 2024 | 23.4600 | 23.8300 | 22.7800 | 23.0000 | 23.0000 | 777,900 |
| Jun 11, 2024 | 22.3400 | 22.7200 | 21.7200 | 22.6900 | 22.6900 | 551,400 |
| Jun 10, 2024 | 21.5800 | 22.5800 | 21.5000 | 22.3800 | 22.3800 | 594,100 |
| Jun 7, 2024 | 22.5400 | 23.4500 | 22.3700 | 22.5200 | 22.5200 | 524,300 |
| Jun 6, 2024 | 22.9500 | 23.3300 | 22.0200 | 23.1700 | 23.1700 | 725,700 |
| Jun 5, 2024 | 23.3500 | 23.8500 | 22.6400 | 23.6300 | 23.6300 | 577,600 |
| Jun 4, 2024 | 23.3500 | 23.9600 | 22.9100 | 23.3500 | 23.3500 | 487,500 |
| Jun 3, 2024 | 24.0000 | 24.3800 | 22.4900 | 23.3600 | 23.3600 | 1,156,100 |
| May 31, 2024 | 24.8100 | 24.9900 | 23.1800 | 23.9600 | 23.9600 | 808,300 |
| May 30, 2024 | 26.3500 | 26.7400 | 24.5500 | 24.8100 | 24.8100 | 1,084,000 |
| May 29, 2024 | 27.7500 | 27.7800 | 26.3100 | 26.6900 | 26.6900 | 709,800 |
| May 28, 2024 | 31.1500 | 31.1500 | 28.2400 | 28.4900 | 28.4900 | 669,500 |
| May 24, 2024 | 30.9600 | 31.3100 | 30.3000 | 30.7000 | 30.7000 | 439,400 |
Related Tickers
TREE LendingTree, Inc.
35.16
-0.62%
FRHC Freedom Holding Corp.
169.00
-1.88%
VOYA Voya Financial, Inc.
65.74
-1.47%
OMU.JO Old Mutual Limited
1,135.00
-0.26%
OMU.L Old Mutual Limited
46.80
-0.85%
BAJAJFINSV.NS Bajaj Finserv Ltd.
2,036.50
+1.77%
MANTA.HE Mandatum Oyj
5.09
-0.51%
2885.TW Yuanta Financial Holding Co., Ltd.
32.65
+0.31%