Dark

BMRG
B. Riley Principal Merger Corp. II
stock NYSE

Inactive

Nov 16, 2020

10.68USD-1.294%(-0.14)688,088

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-16	11.0000	11.0100	10.6800	10.6800	-1.294%	688,088	0.000%
2020-11-13	10.6000	11.0000	10.4200	10.8200	+2.852%	739,619	-1.294%
2020-11-12	10.4400	10.5800	10.2900	10.5200	+0.863%	757,686	+1.521%
2020-11-11	10.1000	10.4300	10.0900	10.4300	+2.155%	1,102,512	+2.397%
2020-11-10	10.1600	10.2700	10.0850	10.2100	+0.492%	3,455,171	+4.603%
2020-11-09	10.1500	10.1700	10.1000	10.1600	-0.878%	2,497,085	+5.118%
2020-11-06	10.0600	10.2900	10.0600	10.2500	+1.385%	4,245,503	+4.195%
2020-11-05	10.0800	10.1200	10.0800	10.1100	+0.198%	1,705,531	+5.638%
2020-11-04	10.0800	10.0900	10.0600	10.0900	0.000%	1,269,220	+5.847%
2020-11-03	10.0900	10.0900	10.0100	10.0900	+0.199%	1,080,214	+5.847%
2020-11-02	10.0300	10.0800	10.0100	10.0700	+0.599%	763,028	+6.058%
2020-10-30	10.0500	10.0500	9.9900	10.0100	-0.100%	419,894	+6.693%
2020-10-29	9.9800	10.0400	9.9800	10.0200	+0.200%	354,132	+6.587%
2020-10-28	9.9900	10.0200	9.9900	10.0000	-0.200%	617,114	+6.800%
2020-10-27	9.9800	10.0200	9.9800	10.0200	+0.200%	565,297	+6.587%
2020-10-26	9.9900	10.0000	9.9600	10.0000	0.000%	358,240	+6.800%
2020-10-23	10.0200	10.0200	9.9800	10.0000	-0.100%	314,200	+6.800%
2020-10-22	10.0000	10.0200	9.9600	10.0100	0.000%	126,551	+6.693%
2020-10-21	10.0000	10.0200	9.9600	10.0100	+0.502%	761,585	+6.693%
2020-10-20	9.9700	9.9800	9.9500	9.9600	-0.050%	282,559	+7.229%
2020-10-19	9.9700	9.9800	9.9400	9.9650	-0.051%	189,388	+7.175%
2020-10-16	9.9800	10.0100	9.9700	9.9701	-0.299%	49,495	+7.120%
2020-10-15	10.0400	10.0400	9.9700	10.0000	+0.100%	41,387	+6.800%
2020-10-14	10.0000	10.0100	9.9600	9.9900	-0.150%	99,954	+6.907%
2020-10-13	9.9600	10.0300	9.9600	10.0050	+0.150%	814,185	+6.747%
2020-10-12	9.9700	10.0300	9.9600	9.9900	-0.498%	81,294	+6.907%
2020-10-09	9.9500	10.0400	9.9500	10.0400	+0.854%	208,518	+6.375%
2020-10-08	9.9700	10.0000	9.9500	9.9550	-0.150%	230,800	+7.283%
2020-10-07	9.9500	10.0200	9.9500	9.9700	+0.201%	132,122	+7.121%
2020-10-06	10.0000	10.0000	9.9500	9.9500	-0.500%	280,141	+7.337%
2020-10-05	10.0200	10.0300	9.9800	10.0000	+0.018%	901,744	+6.800%
2020-10-02	10.0000	10.0167	9.9900	9.9982	-0.168%	84,959	+6.819%
2020-10-01	10.0200	10.0500	10.0100	10.0150	+0.050%	78,142	+6.640%
2020-09-30	10.0900	10.0900	10.0100	10.0100	-0.596%	262,764	+6.693%
2020-09-29	10.0100	10.0900	10.0000	10.0700	+0.700%	288,504	+6.058%
2020-09-28	10.0400	10.1000	9.9600	10.0000	-0.201%	143,511	+6.800%
2020-09-25	10.0200	10.0544	10.0100	10.0201	+0.001%	180,883	+6.586%
2020-09-24	10.0600	10.0900	10.0100	10.0200	0.000%	215,946	+6.587%
2020-09-23	10.0800	10.0900	10.0000	10.0200	-0.398%	433,223	+6.587%
2020-09-22	10.2000	10.2000	10.0400	10.0600	-0.592%	268,792	+6.163%
2020-09-21	10.1700	10.1800	10.0100	10.1199	-0.785%	936,384	+5.535%
2020-09-18	10.2200	10.3300	10.1600	10.2000	+0.196%	271,738	+4.706%
2020-09-17	10.2900	10.2900	10.1550	10.1800	-1.261%	318,830	+4.912%
2020-09-16	10.3900	10.4500	10.1500	10.3100	+0.097%	509,451	+3.589%
2020-09-15	10.4000	10.4200	10.2200	10.3000	-0.866%	325,375	+3.689%
2020-09-14	10.5000	10.5000	10.3000	10.3900	-0.096%	221,465	+2.791%
2020-09-11	10.6000	10.6900	10.3700	10.4000	-1.047%	401,246	+2.692%
2020-09-10	10.3000	10.7000	10.2500	10.5100	+2.938%	998,823	+1.618%
2020-09-09	10.3100	10.3900	10.2000	10.2100	+0.098%	267,614	+4.603%
2020-09-08	10.3400	10.3400	10.0000	10.2000	-0.098%	1,189,268	+4.706%
2020-09-04	10.5500	10.5500	10.1700	10.2100	-0.681%	328,503	+4.603%
2020-09-03	10.3000	10.3300	10.2100	10.2800	-0.580%	68,174	+3.891%
2020-09-02	10.3700	10.3700	10.1500	10.3400	+0.388%	194,505	+3.288%
2020-09-01	10.1900	10.3400	10.0500	10.3000	+2.386%	781,544	+3.689%
2020-08-31	10.1400	10.1900	10.0500	10.0600	-0.396%	114,540	+6.163%
2020-08-28	10.1500	10.1900	10.0600	10.1000	+0.050%	633,801	+5.743%
2020-08-27	10.0400	10.1500	10.0400	10.0950	+0.248%	14,864	+5.795%
2020-08-26	10.0800	10.2500	10.0600	10.0700	-0.099%	194,072	+6.058%
2020-08-25	9.9900	10.1400	9.9900	10.0800	+0.199%	62,388	+5.952%
2020-08-24	10.0100	10.1237	10.0000	10.0600	0.000%	59,365	+6.163%
2020-08-21	10.0700	10.1400	10.0000	10.0600	-0.297%	66,711	+6.163%
2020-08-20	10.0700	10.1900	9.9900	10.0900	-0.591%	249,312	+5.847%
2020-08-19	10.1500	10.1800	10.0500	10.1500	+0.595%	93,147	+5.222%
2020-08-18	10.1500	10.2500	10.0500	10.0900	-0.884%	75,833	+5.847%
2020-08-17	10.2500	10.2500	10.1500	10.1800	-0.391%	67,184	+4.912%
2020-08-14	10.3800	10.3800	10.1550	10.2200	-0.680%	95,717	+4.501%
2020-08-13	10.2000	10.2900	10.1700	10.2900	+0.587%	73,108	+3.790%
2020-08-12	10.2500	10.2650	10.1101	10.2300	-0.195%	29,007	+4.399%
2020-08-11	10.2600	10.2800	10.1000	10.2500	+0.196%	33,890	+4.195%
2020-08-10	10.2900	10.2900	10.1800	10.2300	-0.583%	11,588	+4.399%
2020-08-07	10.2500	10.2900	10.1803	10.2900	+0.390%	25,173	+3.790%
2020-08-06	10.2300	10.2500	10.1501	10.2500	+0.985%	18,611	+4.195%
2020-08-05	10.2500	10.2500	10.0600	10.1500	-0.490%	467,447	+5.222%
2020-08-04	10.1200	10.2000	10.1000	10.2000	+0.691%	74,880	+4.706%
2020-08-03	10.2500	10.2500	10.1200	10.1300	-1.171%	185,646	+5.429%
2020-07-31	10.2500	10.4000	10.1200	10.2500	0.000%	126,968	+4.195%
2020-07-30	10.2700	10.3513	10.1101	10.2500	-1.347%	207,439	+4.195%
2020-07-29	10.4000	10.4800	10.2600	10.3900	-0.096%	70,958	+2.791%
2020-07-28	10.3500	10.4750	10.2700	10.4000	-0.478%	448,206	+2.692%
2020-07-27	10.6500	10.8220	10.4000	10.4500	+0.966%	49,571	+2.201%
2020-07-24	10.4400	10.4500	10.3000	10.3500	-0.097%	213,873	+3.188%
2020-07-23	10.4500	10.6000	10.2500	10.3600	-1.333%	285,195	+3.089%
2020-07-22	10.5000	10.6100	10.4000	10.5000	-0.474%	60,003	+1.714%
2020-07-21	10.8400	10.8500	10.5000	10.5500	-0.659%	70,545	+1.232%
2020-07-20	10.7000	10.7485	10.5850	10.6200	+0.189%	50,545	+0.565%
2020-07-17	10.6000	10.8000	10.5100	10.6000	-0.469%	90,528	+0.755%
2020-07-16	10.5800	10.7500	10.5219	10.6500	-0.281%	38,075	+0.282%
2020-07-15	10.5200	10.8200	10.5200	10.6800	+0.755%	167,342	0.000%
2020-07-14	10.7800	10.8900	10.5000	10.6000	-2.304%	252,542	+0.755%
2020-07-13	11.0500	11.1400	10.7701	10.8500	-1.274%	376,026	-1.567%
2020-07-10	11.1100	11.1100	10.8819	10.9900	-0.091%	239,186	-2.821%
2020-07-09	10.8100	11.0200	10.6500	11.0000	+2.804%	219,642	-2.909%
2020-07-08	10.9200	10.9900	10.6000	10.7000	-1.109%	162,016	-0.187%
2020-07-07	11.1200	11.1800	10.6300	10.8200	-2.081%	266,153	-1.294%
2020-07-06	11.2000	11.3000	10.8800	11.0500	0.000%	454,930	-3.348%
2020-07-02	11.0700	11.2200	10.8800	11.0500	+1.750%	601,669	-3.348%
2020-07-01	10.9100	11.1800	10.8000	10.8600	+1.212%	177,536	-1.657%
2020-06-30	11.4000	11.4900	10.6500	10.7300	-3.507%	988,215	-0.466%
2020-06-29	11.0000	11.3300	10.6800	11.1200	+4.708%	715,873	-3.957%
2020-06-26	10.9700	10.9700	10.5600	10.6200	-2.569%	554,829	+0.565%
2020-06-25	11.8000	11.8400	10.6701	10.9000	-4.386%	1,133,356	-2.018%
2020-06-24	9.8600	11.6500	9.8500	11.4000	+15.736%	3,918,278	-6.316%
2020-06-23	10.0300	10.0300	9.8000	9.8500	+0.203%	22,290	+8.426%
2020-06-22	9.8600	9.9300	9.8200	9.8300	+0.204%	9,809	+8.647%
2020-06-19	9.9500	9.9500	9.8100	9.8100	-0.608%	712	+8.869%
2020-06-16	9.8700	9.8700	9.8700	9.8700	+1.231%	231	+8.207%
2020-06-15	9.7500	9.7500	9.7500	9.7500	-0.102%	126,908	+9.538%
2020-06-11	9.7600	9.7600	9.7600	9.7600	+0.103%	414	+9.426%
2020-06-10	9.7500	9.7500	9.7500	9.7500	+0.206%	205,096	+9.538%
2020-06-09	9.7500	9.8000	9.7300	9.7300	-0.205%	158,800	+9.764%
2020-06-08	9.7500	9.7500	9.7500	9.7500	+0.309%	25,504	+9.538%
2020-06-04	10.0000	10.0000	9.7000	9.7200	+0.206%	608,252	+9.877%
2020-06-03	9.8000	9.8000	9.7000	9.7000	0.000%	932	+10.103%

.dark-mode .XFr6cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XFr6cq{ color: #333333; background-color: white; border: 2px solid #333333; }BMRGB. Riley Principal Merger Corp. IIstock NYSE

BMRG
B. Riley Principal Merger Corp. II
stock NYSE