首頁 / 個股資料 / 相關公司 / ETF成分股
B. Riley Financial, Inc.
〈RILY〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
BAC Bank of America 12/17 54.5500 -0.2600 -0.47 35,261,200 15
PSA Public Storage 12/17 267.1700 -0.3100 -0.12 1,722,936 14
RC Ready Capital 12/17 2.1800 -0.0400 -1.80 6,238,602 12
PMT PennyMac Mortgage Investment Trust 12/17 12.7400 0.2400 1.92 1,668,140 12
INN Summit Hotel Properties 12/17 5.1700 -0.0100 -0.19 814,292 10
MS Morgan Stanley 12/17 174.8000 -1.7100 -0.97 5,796,489 10
DCOM Dime Community Bancshares 12/17 31.8400 0.2800 0.89 283,031 10
EFC Ellington Financial 12/17 13.7300 0.1700 1.25 1,686,200 10
GNL Global Net Lease 12/17 8.5500 0.1000 1.18 2,096,718 10
TWO Two Harbors Investment 12/17 11.1100 1.2000 12.11 22,924,873 10
WRLD World Acceptance Corporation 12/17 146.0200 -0.8200 -0.56 69,203 10
ZUMZ Zumiez Inc. 12/17 28.5400 -0.6500 -2.23 194,677 9
UFCS United Fire Group 12/17 37.3300 0.7300 1.99 128,734 9
UTL UNITIL 12/17 50.3300 0.5800 1.17 98,126 9
UVE UNIVERSAL INSURANCE HOLDINGS INC 12/17 33.0100 -0.1800 -0.54 82,597 9
WD Walker & Dunlop Inc. 12/17 61.4400 -0.9700 -1.55 311,625 9
TILE Interface 12/17 28.3700 -0.0400 -0.14 274,634 9
SNBR Sleep Number 12/17 8.4600 -0.0400 -0.47 545,339 9
STC Stewart Information 12/17 71.6600 -1.9500 -2.65 352,687 9
SXC SunCoke Energy Inc. 12/17 7.1600 0.1900 2.73 1,134,049 9
GPRE Green Plains 12/17 9.6300 0.1200 1.26 929,583 9
GCO Genesco 12/17 23.7400 -0.2100 -0.88 150,536 9
GDOT Green Dot 12/17 12.8000 -0.0200 -0.16 813,552 9
EZPW Ezcorp 12/17 19.7800 -0.6000 -2.94 995,737 9
EBS Emergent Biosolutions 12/17 12.2100 0.0200 0.16 684,452 9
ENVA Enova International 12/17 163.7400 5.4000 3.41 450,768 9
DFIN Donnelley Financial Solutions 12/17 45.8300 0.4300 0.95 237,084 9
DRH DiamondRock Hospitality 12/17 9.3100 0.0700 0.76 3,033,238 9
CRMT America's Car-Mart 12/17 26.9700 0.9900 3.81 159,544 9
CVGW Calavo Growers, Inc. 12/17 21.8900 0.0700 0.32 317,499 9
AMSF AMERISAFE 12/17 39.4400 0.2700 0.69 204,123 9
BJRI BJ's Restaurants 12/17 41.1900 0.9200 2.28 638,078 9
CAL Caleres 12/17 13.5700 -0.2500 -1.81 1,435,016 9
KOP Koppers Holdings Inc. 12/17 28.3000 -0.3200 -1.12 106,645 9
KREF KKR Real Estate Finance Trust 12/17 8.5000 0 0 1,166,219 9
HSII Heidrick & Struggles 12/09 59.0100 0.0400 0.07 1,220,111 9
HVT Haverty Furniture 12/17 24.5500 -0.0300 -0.12 74,546 9
ICHR Ichor Holdings 12/17 16.7000 -0.8600 -4.90 530,089 9
PEB Pebblebrook Hotel Trust 12/17 11.4900 0.1200 1.06 1,510,383 9
NMIH NMI Holdings Inc 12/17 40.4600 0.3900 0.97 370,486 9
NX Quanex Building Products 12/17 15.8700 -0.3600 -2.22 1,818,033 9
PRA ProAssurance 12/17 24.2300 0.0600 0.25 282,333 9
PRAA PRA Group 12/17 16.8200 -0.0900 -0.53 492,634 9
SAFT Safety Insurance 12/17 79.5400 0.7900 1.00 79,994 9
SCSC ScanSource, Inc. 12/17 41.4900 -0.2500 -0.60 209,725 9
SHO Sunstone Hotel Investors 12/17 9.2200 0.0100 0.11 1,738,160 9
SHOO Steven Madden 12/17 42.8900 -0.8400 -1.92 1,124,354 8
SHAK Shake Shack 12/17 82.2900 0.6100 0.75 2,388,582 8
SENEA Seneca Foods Corp. CI A 12/17 111.6000 0.9300 0.84 62,315 8
SF Stifel Financial Corp. 12/17 125.4300 -2.1500 -1.69 1,350,955 8
SFBS ServisFirst Bank 12/17 74.2200 -0.5400 -0.72 349,044 8
SCVL Shoe Carnival, Inc. 12/17 18.8200 -0.2900 -1.52 651,729 8
SCL Stepan 12/17 48.7400 0.3300 0.68 178,137 8
SEM Select Medical Holdings 12/17 15.0100 -0.2600 -1.70 1,429,812 8
SBCF Seacoast Banking Corporation of Florida 12/17 31.9800 -0.2800 -0.87 824,256 8
SBH Sally Beauty Holdings Inc. 12/17 15.0700 0.1700 1.14 1,315,502 8
SBSI Southside Bancshares 12/17 32.1500 0.2100 0.66 109,786 8
SCHL Scholastic Corporation 12/17 28.6500 -0.6300 -2.15 274,252 8
SAH Sonic Automotive 12/17 64.8300 -0.1100 -0.17 156,336 8
RNST Renasant 12/17 37.3200 0.2700 0.73 767,651 8
ROCK Gibraltar Industries, Inc. 12/17 50.2800 -0.6200 -1.22 339,877 8
PRGS Progress Software 12/17 43.6100 0.2000 0.46 560,144 8
PRK Park National 12/17 164.6800 0.9800 0.60 103,396 8
PRLB Proto Labs 12/17 52.3700 -0.3500 -0.66 163,982 8
PSMT PriceSmart 12/17 125.7800 -2.9900 -2.32 259,959 8
PUMP ProPetro Holding 12/17 9.0400 -0.4800 -5.04 3,960,723 8
RDNT RadNet 12/17 71.2400 0.0150 0.02 1,618,253 8
QNST QuinStreet, Inc. 12/17 14.7500 0.1300 0.89 387,382 8
REX Rex American Resources Corp. 12/17 34.0600 0.9400 2.84 246,153 8
NWN Northwest Natural Holding 12/17 47.4000 0.5200 1.11 322,490 8
NTCT NetScout Systems 12/17 27.1800 -0.3300 -1.20 488,058 8
NTGR NETGEAR 12/17 23.7100 -0.3600 -1.50 330,108 8
NWBI Northwest Bancshares 12/17 12.7600 0.0500 0.39 768,408 8
OIS Oil States International, Inc 12/17 6.8200 0.0400 0.59 749,083 8
NPK National Presto Industries Inc. 12/17 104.5500 -0.3300 -0.31 52,628 8
NPO Enpro 12/17 205.1900 -10.3000 -4.78 339,686 8
PFBC Preferred Bank 12/17 100.1700 0.7200 0.72 127,107 8
PFS Provident Financial Services 12/17 20.9300 0.0900 0.43 948,184 8
PLUS ePlus 12/17 89.1300 -3.3800 -3.65 228,011 8
PLAB Photronics 12/17 32.9600 -1.4000 -4.07 1,371,516 8
OSIS OSI Systems, Inc. 12/17 262.3400 -0.3100 -0.12 252,552 8
OSPN OneSpan 12/17 12.6100 -0.2000 -1.56 482,848 8
OSUR OraSure Technologies 12/17 2.4600 0.0400 1.65 569,656 8
OXM Oxford Industries 12/17 36.7400 -0.5600 -1.50 749,124 8
PARR Par Pacific Holdings 12/17 38.5200 -0.4300 -1.10 1,131,556 8
PATK Patrick Industries 12/17 111.6400 -2.2100 -1.94 391,227 8
PBH Prestige Consumer Healthcare 12/17 62.3200 0.7200 1.17 412,247 8
PBI Pitney Bowes 12/17 10.5500 0.2200 2.13 3,649,155 8
PCRX Pacira BioSciences 12/17 26.5500 0.3700 1.41 1,018,763 8
IIIN Insteel Industries 12/17 33.1300 -0.1900 -0.57 129,605 8
IIPR Innovative Industrial Properties 12/17 58.4300 0.2900 0.50 464,211 8
HWKN Hawkins 12/17 142.5700 -0.4300 -0.30 156,078 8
HZO MarineMax 12/17 24.3900 -0.2000 -0.81 299,448 8
HI Hillenbrand 12/17 31.7000 0.0200 0.06 1,485,374 8
HMN Horace Mann Educators Corp. 12/17 46.5400 0.6200 1.35 355,728 8
HNI HNI 12/17 42.4800 1.4300 3.48 1,036,395 8
HOPE Hope Bancorp 12/17 11.5100 0.0400 0.35 1,041,243 8
KN Knowles 12/17 21.8900 -0.4300 -1.93 1,020,796 8
KWR Quaker Houghton 12/17 139.8400 2.4300 1.77 195,213 8
KALU Kaiser Aluminum 12/17 111.0800 -0.7100 -0.64 219,653 8
KELYA Kelly Services - Class A Common Stock 12/17 9.0500 0.1500 1.69 382,887 8
KFY Korn Ferry 12/17 69.0500 0.5900 0.86 502,969 8
INDB Independent Bank Corp. 12/17 76.6800 -0.4400 -0.57 327,150 8
INVA Innoviva 12/17 20.0500 0.1300 0.65 1,022,923 8
IOSP Innospec 12/17 78.9600 0.9700 1.24 373,787 8
IPAR Interparfums 12/17 85.1300 1.5800 1.89 266,541 8
IRBT iRobot 12/17 0.7620 0.0018 0.24 111,917,689 8
ITGR Integer Holdings 12/17 74.1300 0.2300 0.31 418,779 8
ITRI Itron 12/17 94.6600 -0.6700 -0.70 617,496 8
IVR Invesco Mortgage Capital Inc. 12/17 8.2600 0.1000 1.23 1,355,519 8
JBSS John B. Sanfilippo & Son 12/17 76.6200 0.4200 0.55 38,585 8
JJSF J & J Snack Foods 12/17 94.6100 0.3600 0.38 186,788 8
MRTN Marten Transport 12/17 11.5000 -0.1300 -1.12 619,161 8
MSTR Strategy 12/17 160.3800 -7.1200 -4.25 19,144,884 8
MTRN Materion 12/17 124.2100 -1.5800 -1.26 147,775 8
MXL MaxLinear 12/17 16.9800 -0.1600 -0.93 1,319,000 8
MYE Myers Industries 12/17 19.2100 -0.0900 -0.47 224,382 8
MYGN Myriad Genetics 12/17 6.9500 0.0700 1.02 691,806 8
MYRG MYR Group, Inc. 12/17 212.1500 -6.0300 -2.76 290,026 8
NBTB NBT Bancorp 12/17 44.2100 0.2300 0.52 304,009 8
MED Medifast 12/17 12.1800 0.1500 1.25 263,981 8
MEI Methode Electronics 12/17 6.6600 -0.0600 -0.89 215,158 8
MGPI MGP Ingredients, Inc. 12/17 25.0700 -0.5800 -2.26 345,378 8
MOV Movado Group 12/17 21.7300 -0.0800 -0.37 149,188 8
LKFN Lakeland Financial 12/17 60.1800 0.2800 0.47 140,150 8
LNN Lindsay 12/17 122.1300 0.1800 0.15 86,208 8
LQDT Liquidity Services, Inc. 12/17 31.5100 -0.5000 -1.56 166,576 8
LXP LXP Industrial Trust 12/17 50.0400 0.0400 0.08 674,675 8
LZB La-Z-Boy 12/17 39.4900 -0.2200 -0.55 510,068 8
MBIN Merchants Bancorp 12/17 36.2000 -0.6000 -1.63 211,591 8
CALM Cal-Maine Foods 12/17 87.6900 1.5400 1.79 917,333 8
CAKE Cheesecake Factory 12/17 50.2600 1.1100 2.26 1,337,879 8
CARS Cars.com 12/17 13.3800 0.0700 0.53 1,191,929 8
CASH Pathward Financial 12/17 73.2200 -1.0100 -1.36 278,553 8
CCOI Cogent Communications 12/17 22.6800 -0.3700 -1.61 2,118,396 8
CCRN Cross Country Healthcare 12/17 8.0000 -0.1700 -2.08 553,924 8
CENTA Central Garden & Pet - Class A Common Stock Nonvot 12/17 30.5600 0.0900 0.30 272,051 8
CEVA CEVA, 12/17 20.3900 -0.8500 -4.00 456,832 8
CFFN Capitol Federal Financial 12/17 7.1900 0.0900 1.27 1,522,085 8
CHCO City Holding 12/17 126.7100 0.9900 0.79 88,448 8
CHEF Chefs' Warehouse 12/17 64.2400 0.9100 1.44 612,254 8
CIM Chimera 12/17 12.8100 0.2400 1.91 952,122 8
CLDT Chatham Lodging Trust 12/17 7.0400 -0.0700 -0.98 234,815 8
CLW Clearwater Paper Corp. 12/17 18.7700 0.8000 4.45 267,495 8
BKE Buckle 12/17 56.2800 -0.8700 -1.52 488,093 8
BHE Benchmark Electronics 12/17 44.1800 -1.4200 -3.11 405,066 8
BHF Brighthouse Financial 12/17 65.1500 -0.1300 -0.20 799,435 8
BANC Banc of California 12/17 19.6900 0.0400 0.20 1,334,284 8
BCPC Balchem 12/17 159.6300 2.5250 1.61 211,412 8
BOOM DMC Global 12/17 6.2200 0.0400 0.65 138,984 8
BOOT Boot Barn 12/17 195.3100 -6.8300 -3.38 595,018 8
AMWD American Woodmark 12/17 56.3200 -0.2800 -0.49 146,218 8
ANGO AngioDynamics 12/17 13.1500 -0.3300 -2.45 356,728 8
APOG Apogee Enterprises 12/17 40.0900 -0.2500 -0.62 121,814 8
ARI Apollo Commercial Real Estate Finance 12/17 10.1300 0.2100 2.12 1,578,736 8
AROC Archrock 12/17 25.4100 0.1700 0.67 2,645,965 8
ARR Armour Residential REIT, Inc. 12/17 16.9400 0.0700 0.41 3,167,070 8
AZZ AZZ Incorporated 12/17 108.3800 -0.4600 -0.42 174,190 8
AWR American States Water Company 12/17 74.1200 0.3900 0.53 199,375 8
AXL American Axle & Manufacturing 12/17 6.5600 0.0900 1.39 3,344,106 8
AVD American Vanguard 12/17 3.9000 -0.1200 -2.99 232,809 8
ASIX AdvanSix 12/17 16.3500 0.2800 1.74 508,974 8
ASTE Astec Industries, Inc. 12/17 46.1400 -0.3100 -0.67 136,882 8
ATGE Adtalem Global Education 12/17 100.0000 -0.3200 -0.32 497,310 8
ABCB Ameris Bancorp 12/17 77.5100 -0.2700 -0.35 775,433 8
ACLS Axcelis Technologies, Inc. 12/17 81.6500 -4.6700 -5.41 630,521 8
ADTN ADTRAN 12/17 8.4500 -0.1400 -1.63 1,104,758 8
ADUS Addus 12/17 112.9800 -0.5100 -0.45 111,612 8
AEIS Advanced Energy 12/17 204.4900 -10.6700 -4.96 346,835 8
AIR AAR 12/17 81.2100 -0.2800 -0.34 343,742 8
AIN Albany 12/17 50.2800 0.2000 0.40 291,773 8
ALEX Alexander & Baldwin Holdings 12/17 20.9400 -0.0400 -0.19 980,005 8
ALG Alamo Group 12/17 173.6100 -4.7600 -2.67 149,198 8
ALGT Allegiant Travel 12/17 85.4900 -1.7200 -1.97 268,788 8
ALRM Alarm.com 12/17 52.4700 0.6200 1.20 477,428 8
CVBF CVB Financial 12/17 20.2500 0.2500 1.25 898,211 8
CVCO Cavco Industries 12/17 599.1100 4.4800 0.75 156,367 8
CSGS CSG Systems 12/17 76.9700 -0.0500 -0.06 414,640 8
CTS CTS 12/17 43.4700 -1.0500 -2.36 190,125 8
CUBI Customers Bancorp 12/17 74.6500 1.5000 2.05 547,220 8
CNMD CONMED 12/17 39.8000 0.6000 1.53 773,454 8
DORM Dorman Products 12/17 126.4000 -0.3200 -0.25 168,770 8
DNOW DNOW 12/17 14.0200 0.2400 1.74 1,927,946 8
DHC Diversified Healthcare Trust 12/17 4.9700 0.1500 3.11 1,100,044 8
DGII Digi International 12/17 43.5600 -0.3800 -0.86 182,862 8
DIN Dine Brands Global 12/17 33.9400 0.0800 0.24 464,368 8
DBI Designer Brands 12/17 7.8900 -0.5200 -6.18 1,104,944 8
ENTA Enanta Pharmaceuticals 12/17 14.2500 -0.6000 -4.04 334,319 8
EIG Employers Holdings Inc. 12/17 42.7800 0.4600 1.09 344,023 8
DXPE DXP Enterprises, Inc. 12/17 108.2700 -1.9800 -1.80 167,438 8
ECPG Encore Capital Group Inc 12/17 54.3100 -0.0400 -0.07 236,612 8
EGBN Eagle Bancorp 12/17 21.9000 0.5200 2.43 364,108 8
FBNC First Bancorp 12/17 53.1000 -0.4500 -0.84 235,241 8
FDP Fresh Del Monte Produce 12/17 38.2900 0.2800 0.74 284,260 8
ESE ESCO Technologies 12/17 199.5700 0.2000 0.10 215,116 8
EVTC Evertec 12/17 29.4400 0.2000 0.68 389,270 8
FELE Franklin Electric Co., Inc. 12/17 97.3000 -0.2000 -0.21 315,090 8
FFBC First Financial Bancorp. 12/17 26.6400 0.0600 0.23 653,888 8
FORM FormFactor 12/17 53.8300 -2.1500 -3.84 2,323,433 8
FORR Forrester Research 12/17 7.2500 0.0300 0.42 63,403 8
GDEN Golden Entertainment 12/17 27.7800 -0.2700 -0.96 248,158 8
GEO Geo Group 12/17 16.5900 0.0100 0.06 2,197,689 8
GES Guess’ 12/17 16.8100 0.0300 0.18 317,391 8
GFF Griffon 12/17 76.6700 -0.1300 -0.17 384,691 8
GBX Greenbrier Companies 12/17 46.7700 0.1700 0.36 542,306 8
GIII G-III Apparel Group 12/17 32.0700 0.4400 1.39 600,223 8
GVA Granite Construction 12/17 113.9800 -2.6700 -2.29 1,312,891 8
SXI Standex 12/17 221.6100 -6.6300 -2.90 189,743 8
SUPN Supernus Pharmaceuticals 12/17 48.7500 0.4300 0.89 495,544 8
STBA S&T Bancorp, Inc. 12/17 42.3700 0.2100 0.50 225,481 8
SSP E.W. Scripps 12/17 4.5500 -0.1400 -2.99 1,295,760 8
SSTK Shutterstock Inc. 12/17 18.6900 -0.5400 -2.81 393,334 8
SMP Standard Motor Products 12/17 38.8700 0.5200 1.36 181,238 8
SMPL Simply Good Foods 12/17 19.6600 0.5500 2.88 1,670,473 8
SKT Tanger 12/17 34.2700 0.4000 1.18 699,517 8
SKYW SkyWest 12/17 101.9000 -1.6100 -1.56 315,631 8
TG Tredegar 12/17 7.6000 0.1100 1.47 127,603 8
TBBK The Bancorp 12/17 67.6700 0.0900 0.13 706,450 8
TBI TrueBlue 12/17 4.8300 0 0 316,065 8
TTEC TTEC Holdings 12/17 3.6600 -0.0800 -2.14 289,252 8
TREE LendingTree 12/17 50.6900 -0.7700 -1.50 123,608 8
TRMK Trustmark Corporation 12/17 40.8800 0.2100 0.52 240,028 8
TRST TrustCo Bank Corp NY 12/17 42.7200 -0.0100 -0.02 151,227 8
WDFC WD-40 12/17 207.6300 1.6900 0.82 113,435 8
WGO Winnebago Industries Inc. 12/17 41.4000 1.3600 3.40 840,883 8
VRTS Virtus Investment Partners 12/17 164.8300 -1.7600 -1.06 79,088 8
WABC Westamerica Bancorporation 12/17 49.7200 0.4700 0.95 106,955 8
VIAV Viavi Solutions 12/17 17.1400 -0.1400 -0.81 2,936,249 8
VNDA Vanda Pharmaceuticals 12/17 6.8200 0.1700 2.56 1,347,811 8
UIS Unisys 12/17 2.8000 -0.0400 -1.41 574,907 8
UNF UniFirst 12/17 176.8100 2.6100 1.50 290,268 8
WWW Wolverine World Wide 12/17 18.7200 -0.0800 -0.43 1,168,198 8
XHR Xenia Hotels & Resorts 12/17 15.1400 0.2200 1.47 797,525 8
WSFS WSFS Financial 12/17 57.9200 0.6700 1.17 563,710 8
WNC Wabash National 12/17 9.4600 -0.3200 -3.27 364,201 8