B. Riley Principal 150 Me... (BRPM)
NASDAQ: BRPM
· Real-Time Price · USD
13.02
1.97 (17.83%)
At close: Jul 20, 2022, 6:00 AM
BRPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19, 2022 | 11.05 | 13.50 | 10.99 | 13.02 | 13.02 | 17.83% | 756,613 |
| Jul 18, 2022 | 10.29 | 11.65 | 10.26 | 11.05 | 11.05 | 8.97% | 486,621 |
| Jul 15, 2022 | 9.72 | 10.72 | 9.66 | 10.14 | 10.14 | 4.32% | 460,451 |
| Jul 14, 2022 | 8.67 | 11.09 | 8.05 | 9.72 | 9.72 | 11.21% | 1,035,953 |
| Jul 13, 2022 | 9.20 | 9.70 | 8.50 | 8.74 | 8.74 | -8.19% | 334,143 |
| Jul 12, 2022 | 9.23 | 9.57 | 8.02 | 9.52 | 9.53 | -4.70% | 545,544 |
| Jul 11, 2022 | 9.95 | 9.99 | 9.95 | 9.99 | 9.99 | 0.20% | 278,034 |
| Jul 8, 2022 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 0.00% | 395,414 |
| Jul 7, 2022 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 617,202 |
| Jul 6, 2022 | 9.96 | 9.98 | 9.96 | 9.96 | 9.96 | 0.00% | 48,519 |
| Jul 5, 2022 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 0.00% | 49,277 |
| Jul 1, 2022 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | 0.00% | 48,573 |
| Jun 30, 2022 | 9.93 | 9.97 | 9.93 | 9.96 | 9.96 | 0.00% | 179,157 |
| Jun 29, 2022 | 9.95 | 9.97 | 9.94 | 9.96 | 9.96 | 0.00% | 404,989 |
| Jun 28, 2022 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 54,352 |
| Jun 27, 2022 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | -0.10% | 135,187 |
| Jun 24, 2022 | 9.97 | 9.97 | 9.94 | 9.96 | 9.96 | 0.10% | 117,826 |
| Jun 23, 2022 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 0.10% | 157,244 |
| Jun 22, 2022 | 9.95 | 9.96 | 9.93 | 9.94 | 9.94 | 0.30% | 852,373 |
| Jun 21, 2022 | 9.91 | 9.92 | 9.90 | 9.91 | 9.91 | 0.00% | 200,893 |