Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	RILY	32.69	35.13	32.31	33.58	0.89	941,740	7,386	33.40	43.45
2024-05-01	Q	RILY	34.40	35.00	32.2601	32.69	-1.71	843,430	7,095	32.60	32.95
2024-04-30	Q	RILY	37.80	38.54	34.00	34.40	-4.15	1,387,837	10,257	34.31	34.71
2024-04-29	Q	RILY	37.00	40.06	34.31	38.55	1.73	1,879,055	11,575	37.60	41.93
2024-04-26	Q	RILY	35.02	40.09	34.25	36.82	2.13	4,546,640	24,272	36.82	37.17
2024-04-25	Q	RILY	28.49	35.00	27.91	34.69	4.94	3,318,872	17,426	35.00	35.40
2024-04-24	Q	RILY	30.61	35.00	26.46	29.75	8.03	12,192,482	66,819	29.03	29.49
2024-04-23	Q	RILY	21.05	22.09	21.00	21.72	0.14	522,997	3,827	21.62	22.54
2024-04-22	Q	RILY	20.08	22.55	19.7546	21.54	1.55	1,089,327	6,935	21.25	22.75
2024-04-19	Q	RILY	19.50	20.31	19.50	19.99	0.24	829,293	6,003	19.78	20.20
2024-04-18	Q	RILY	20.74	21.25	19.19	19.75	-0.71	591,952	4,399	19.60	19.70
2024-04-17	Q	RILY	20.98	21.47	20.335	20.46	-0.46	281,499	2,801	20.28	21.00
2024-04-16	Q	RILY	19.82	21.08	19.82	20.92	0.60	399,917	3,385	20.72	21.25
2024-04-15	Q	RILY	21.49	21.545	19.8185	20.31	-0.96	628,328	4,102	20.12	20.32
2024-04-12	Q	RILY	22.48	22.635	20.38	21.27	-1.67	879,153	5,650	20.99	21.60
2024-04-11	Q	RILY	22.64	23.95	22.10	22.94	0.24	619,103	5,041	22.40	23.25
2024-04-10	Q	RILY	23.00	23.21	21.96	22.70	-0.80	645,638	4,691	22.46	22.75
2024-04-09	Q	RILY	26.00	26.24	23.18	23.50	-2.87	1,198,390	7,746	23.25	23.50
2024-04-08	Q	RILY	23.79	27.3097	23.299	26.37	2.99	1,687,571	9,512	25.91	27.33
2024-04-05	Q	RILY	23.15	24.04	22.54	23.38	0.27	485,604	4,145	23.06	23.50
2024-04-04	Q	RILY	23.06	24.12	22.50	23.11	0.15	669,090	4,972	22.93	23.32
2024-04-03	Q	RILY	23.10	24.42	21.84	22.96	0.49	1,771,456	12,274	22.75	23.47
2024-04-02	Q	RILY	22.00	22.87	21.62	22.47		660,571	4,573	22.40	22.45
2024-04-01	Q	RILY	21.30	22.55	20.87	22.47	1.30	963,134	6,644	22.38	22.67
2024-03-29	Q	RILY	20.27	21.86	19.35	21.17	2.20	0	0	21.00	21.17
2024-03-28	Q	RILY	20.27	21.86	19.35	21.17	2.20	1,804,937	9,210	21.00	21.17
2024-03-27	Q	RILY	17.85	19.14	17.85	18.97	1.22	667,001	4,822	20.25	20.73
2024-03-26	Q	RILY	19.20	19.20	17.75	17.75	-1.26	617,433	4,788	17.74	18.50
2024-03-25	Q	RILY	19.50	19.83	18.645	19.01	-0.48	540,395	3,886	18.84	19.40
2024-03-22	Q	RILY	21.57	21.70	19.14	19.49	-1.39	1,095,162	5,448	19.50	20.43
2024-03-21	Q	RILY	20.33	21.18	19.50	20.88	0.55	823,550	5,064	20.70	21.18
2024-03-20	Q	RILY	18.50	20.485	18.01	20.33	2.11	1,197,044	7,375	20.15	20.50
2024-03-19	Q	RILY	16.76	18.33	16.33	18.22	1.06	1,147,628	6,055	18.16	18.38
2024-03-18	Q	RILY	15.61	17.29	15.1001	17.16	-0.42	2,938,545	13,141	16.00	17.45
2024-03-15	Q	RILY	17.69	18.20	16.74	17.58	0.02	2,029,974	9,692	15.55	16.17
2024-03-14	Q	RILY	19.19	19.30	17.33	17.56	-1.74	1,517,944	8,957	17.69	17.85
2024-03-13	Q	RILY	19.74	20.40	19.16	19.30	-0.80	845,017	6,471	19.18	19.80
2024-03-12	Q	RILY	20.70	21.365	19.83	20.10	-0.59	856,832	7,087	19.96	20.35
2024-03-11	Q	RILY	22.80	24.1537	20.67	20.69	-2.56	1,311,017	9,815	20.51	21.00
2024-03-08	Q	RILY	22.07	25.77	22.07	23.25	1.24	1,797,091	10,561	22.83	22.84
2024-03-07	Q	RILY	24.50	24.71	21.23	22.51	-1.12	1,806,156	11,222	22.38	22.60
2024-03-06	Q	RILY	21.75	24.32	21.2411	23.63	2.58	2,120,058	13,642	24.00	24.44
2024-03-05	Q	RILY	20.25	23.00	20.09	21.05	0.20	1,711,212	10,245	20.91	21.31
2024-03-04	Q	RILY	16.81	22.24	16.61	20.85	4.005	3,868,235	19,525	20.60	20.86
2024-03-01	Q	RILY	16.11	17.21	14.9001	16.845	-1.485	3,453,237	17,368	16.50	17.38
2024-02-29	Q	RILY	19.50	19.50	18.15	18.33	-0.72	2,536,322	12,877	15.75	15.87
2024-02-28	Q	RILY	17.12	19.38	16.65	19.05	1.93	1,870,161	12,469	18.81	19.00
2024-02-27	Q	RILY	16.26	17.23	15.7601	17.12	1.20	1,097,615	8,434	17.12	20.08
2024-02-26	Q	RILY	15.73	17.05	15.00	15.92	0.25	1,590,188	10,040	15.50	16.15
2024-02-23	Q	RILY	16.28	16.56	15.1001	15.67	-0.88	1,775,685	9,713	15.65	15.75
2024-02-22	Q	RILY	18.65	19.8899	16.30	16.55	1.35	4,348,276	20,136	15.90	16.45
2024-02-21	Q	RILY	15.77	16.05	14.46	15.20	-0.80	1,557,550	9,875	14.91	15.28
2024-02-20	Q	RILY	17.92	17.93	15.66	16.00	-1.355	1,774,719	10,249	16.00	16.20
2024-02-19	Q	RILY	17.66	17.90	17.00	17.355	-0.325	0	0	17.30	17.55
2024-02-16	Q	RILY	17.66	17.90	17.00	17.355	-0.325	1,260,288	8,690	17.30	17.55
2024-02-15	Q	RILY	18.90	19.09	16.69	17.68	-1.435	2,754,795	19,772	17.47	18.00
2024-02-14	Q	RILY	19.15	19.54	18.82	19.115	0.385	578,172	4,563	18.90	19.40
2024-02-13	Q	RILY	20.16	20.16	18.64	18.73	-2.11	955,433	7,096	18.75	19.00
2024-02-12	Q	RILY	18.17	20.89	18.17	20.84	2.29	1,205,777	7,729	20.80	21.00
2024-02-09	Q	RILY	18.24	18.83	18.03	18.55	0.40	648,053	4,944	18.21	18.99
2024-02-08	Q	RILY	18.20	18.82	17.89	18.15	-0.19	602,639	4,431	18.23	18.25
2024-02-07	Q	RILY	19.00	19.2057	17.11	18.34	-0.81	1,448,317	10,669	18.08	18.18
2024-02-06	Q	RILY	18.39	19.59	18.3543	19.15	0.36	866,929	5,955	18.86	19.25
2024-02-05	Q	RILY	20.06	20.16	18.75	18.79	-1.50	960,874	7,609	18.44	19.50