Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financial Inc 6.875% Senior Notes Due (NQ: RILYI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.60 25.73 25.58 25.72 37,783 +0.12(+0.47%)
Oct 30, 2019 25.70 25.75 25.59 25.60 13,186 -0.03(-0.12%)
Oct 29, 2019 25.82 25.82 25.58 25.63 27,420 -0.17(-0.66%)
Oct 28, 2019 25.75 25.80 25.75 25.80 5,002 +0.05(+0.19%)
Oct 25, 2019 25.75 25.84 25.75 25.75 2,200 +0.14(+0.55%)
Oct 24, 2019 25.86 25.86 25.61 25.61 965 +0.00(+0.00%)
Oct 23, 2019 25.65 25.78 25.55 25.61 1,583 +0.05(+0.19%)
Oct 22, 2019 25.60 25.68 25.56 25.56 32,249 -0.01(-0.03%)
Oct 21, 2019 25.65 25.65 25.57 25.57 653 -0.01(-0.04%)
Oct 18, 2019 25.71 25.71 25.58 25.58 3,300 +0.06(+0.24%)
Oct 17, 2019 25.52 25.71 25.52 25.52 1,296 -0.03(-0.12%)
Oct 16, 2019 25.54 25.58 25.47 25.55 4,626 +0.01(+0.04%)
Oct 15, 2019 25.59 25.59 25.47 25.54 4,307 -0.02(-0.08%)
Oct 14, 2019 25.68 25.68 25.53 25.56 2,646 -0.11(-0.45%)
Oct 11, 2019 25.74 25.74 25.45 25.67 7,100 -0.23(-0.87%)
Oct 10, 2019 25.95 25.95 25.88 25.90 9,007 -0.14(-0.54%)
Oct 09, 2019 25.90 26.04 25.90 26.04 6,958 -0.06(-0.23%)
Oct 08, 2019 25.98 26.10 25.92 26.10 3,760 +0.06(+0.24%)
Oct 07, 2019 26.04 26.04 26.04 26.04 708 +0.14(+0.53%)
Oct 04, 2019 25.94 25.94 25.90 25.90 2,000 +0.04(+0.15%)
Oct 03, 2019 25.92 26.04 25.86 25.86 4,743 -0.01(-0.04%)
Oct 02, 2019 26.03 26.15 25.82 25.87 5,557 -0.42(-1.60%)
Oct 01, 2019 26.10 26.29 26.10 26.29 713 +0.21(+0.81%)
Sep 30, 2019 26.24 26.24 26.08 26.08 4,678 -0.12(-0.46%)
Sep 27, 2019 26.20 26.20 26.20 126 +0.00(+0.00%)
Sep 26, 2019 26.20 26.20 26.20 26.20 472 -0.16(-0.61%)
Sep 25, 2019 26.22 26.40 26.22 26.36 1,851 -0.00(-0.02%)
Sep 24, 2019 26.20 26.40 26.18 26.36 3,522 +0.05(+0.21%)
Sep 23, 2019 26.34 26.34 26.31 26.31 1,653 +0.00(+0.00%)
Sep 20, 2019 26.24 26.34 26.24 26.31 1,600 +0.04(+0.17%)
Sep 19, 2019 25.92 26.27 25.92 26.27 4,478 +0.38(+1.45%)
Sep 18, 2019 25.89 25.89 25.75 25.89 6,126 +0.09(+0.35%)
Sep 16, 2019 25.80 25.80 25.80 0 +0.00(+0.00%)
Sep 13, 2019 26.08 26.08 25.80 25.80 800 -0.09(-0.35%)
Sep 12, 2019 25.89 25.89 25.89 25.89 456 +0.06(+0.24%)
Sep 11, 2019 26.08 26.08 25.78 25.83 6,055 -0.17(-0.65%)
Sep 10, 2019 26.04 26.08 25.84 26.00 3,032 -0.09(-0.34%)
Sep 09, 2019 26.09 26.09 26.06 26.09 1,797 +0.01(+0.04%)
Sep 06, 2019 25.98 26.08 25.98 26.08 700 +0.10(+0.37%)
Sep 05, 2019 25.93 25.98 25.93 25.98 701 -0.01(-0.03%)
Sep 04, 2019 25.92 25.99 25.92 25.99 1,286 +0.11(+0.43%)
Sep 03, 2019 25.88 25.88 25.88 25.88 1,238 -0.12(-0.46%)
Aug 30, 2019 25.82 26.03 25.82 26.00 16,500 +0.00(+0.00%)
Aug 29, 2019 25.80 26.03 25.80 26.00 5,386 +0.24(+0.93%)
Aug 28, 2019 26.10 26.10 25.76 25.76 2,581 -0.26(-1.00%)
Aug 27, 2019 26.02 26.02 26.02 26.02 522 -0.07(-0.26%)
Aug 26, 2019 25.96 26.09 25.70 26.09 61,383 -0.01(-0.05%)
Aug 23, 2019 26.18 26.19 26.02 26.10 2,900 -0.10(-0.38%)
Aug 22, 2019 26.23 26.23 26.08 26.20 1,904 +0.00(+0.00%)
Aug 21, 2019 26.21 26.21 26.11 26.20 667 +0.00(+0.00%)
Aug 20, 2019 26.15 26.20 26.11 26.20 469 +0.06(+0.23%)
Aug 19, 2019 26.05 26.14 26.05 26.14 531 +0.02(+0.08%)
Aug 16, 2019 26.08 26.18 25.87 26.12 11,000 -0.07(-0.29%)
Aug 15, 2019 26.20 26.20 26.15 26.20 3,369 -0.02(-0.06%)
Aug 14, 2019 26.29 26.30 26.21 26.21 13,531 -0.09(-0.34%)
Aug 13, 2019 26.25 26.30 26.20 26.30 3,952 +0.02(+0.08%)
Aug 12, 2019 26.28 26.28 26.28 26.28 3,354 -0.02(-0.08%)
Aug 09, 2019 26.30 26.35 26.30 26.30 4,600 -0.05(-0.19%)
Aug 08, 2019 26.15 26.35 26.15 26.35 375 +0.06(+0.23%)
Aug 07, 2019 26.14 26.29 26.14 26.29 1,274 -0.16(-0.61%)
Aug 06, 2019 26.38 26.45 26.30 26.45 8,158 +0.31(+1.21%)
Aug 05, 2019 26.04 26.14 26.04 26.14 370 -0.24(-0.93%)
Aug 02, 2019 26.38 26.38 26.32 26.38 1,700 +0.27(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.