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 30, 2020 24.69 24.74 24.64 24.74 600 +0.11(+0.47%)
Oct 29, 2020 24.72 24.75 24.60 24.63 6,477 +0.02(+0.08%)
Oct 28, 2020 24.80 24.97 24.58 24.61 7,819 -0.19(-0.77%)
Oct 27, 2020 24.75 24.80 24.75 24.80 2,102 -0.20(-0.80%)
Oct 26, 2020 24.98 25.00 24.86 25.00 4,954 +0.02(+0.08%)
Oct 23, 2020 24.90 24.98 24.86 24.98 3,100 +0.14(+0.56%)
Oct 22, 2020 24.64 24.85 24.58 24.84 10,057 +0.27(+1.08%)
Oct 21, 2020 24.73 24.81 24.50 24.57 3,530 -0.23(-0.91%)
Oct 20, 2020 24.63 24.82 24.63 24.80 8,418 +0.11(+0.45%)
Oct 19, 2020 24.51 24.69 24.51 24.69 3,779 +0.11(+0.46%)
Oct 16, 2020 24.59 24.65 24.58 24.58 2,800 -0.02(-0.09%)
Oct 15, 2020 24.59 24.60 24.22 24.60 6,993 +0.16(+0.65%)
Oct 14, 2020 24.57 24.58 24.39 24.44 10,408 -0.32(-1.31%)
Oct 13, 2020 24.83 24.83 24.73 24.77 2,851 -0.06(-0.26%)
Oct 12, 2020 24.75 24.92 24.70 24.83 6,337 +0.08(+0.32%)
Oct 09, 2020 24.85 24.85 24.75 24.75 1,800 -0.07(-0.28%)
Oct 08, 2020 24.85 24.85 24.75 24.82 7,086 +0.04(+0.16%)
Oct 07, 2020 24.80 24.80 24.77 24.78 4,029 +0.05(+0.20%)
Oct 06, 2020 24.88 24.88 24.73 24.73 11,100 -0.03(-0.12%)
Oct 05, 2020 24.80 24.85 24.76 24.76 7,587 -0.04(-0.16%)
Oct 02, 2020 24.76 24.89 24.75 24.80 11,700 +0.04(+0.16%)
Oct 01, 2020 24.77 24.82 24.65 24.76 15,609 -0.05(-0.20%)
Sep 30, 2020 24.69 24.81 24.48 24.81 50,014 +0.28(+1.14%)
Sep 29, 2020 24.64 24.69 24.53 24.53 11,181 -0.11(-0.45%)
Sep 28, 2020 24.59 24.69 24.50 24.64 22,585 +0.26(+1.07%)
Sep 25, 2020 24.25 24.44 24.25 24.38 4,800 +0.23(+0.97%)
Sep 24, 2020 24.32 24.32 24.10 24.14 5,914 -0.14(-0.56%)
Sep 23, 2020 24.43 24.56 24.02 24.28 4,600 -0.25(-1.02%)
Sep 22, 2020 24.37 24.54 24.37 24.53 2,008 +0.23(+0.95%)
Sep 21, 2020 24.45 24.45 24.30 24.30 3,226 -0.10(-0.41%)
Sep 18, 2020 24.50 24.50 24.35 24.40 5,300 -0.10(-0.41%)
Sep 17, 2020 24.49 24.55 24.41 24.50 3,988 -0.03(-0.11%)
Sep 16, 2020 24.43 24.56 24.40 24.53 13,096 +0.10(+0.41%)
Sep 15, 2020 24.58 24.58 24.40 24.43 15,222 +0.12(+0.51%)
Sep 14, 2020 24.48 24.48 24.30 24.30 5,404 -0.06(-0.25%)
Sep 11, 2020 24.55 24.55 24.36 24.36 5,200 -0.22(-0.90%)
Sep 10, 2020 24.52 24.76 24.47 24.58 10,000 +0.08(+0.33%)
Sep 09, 2020 24.57 24.77 24.47 24.50 5,164 +0.02(+0.06%)
Sep 08, 2020 24.52 24.55 24.41 24.48 3,725 -0.12(-0.47%)
Sep 04, 2020 24.51 24.62 24.40 24.60 3,100 -0.03(-0.12%)
Sep 03, 2020 24.66 24.70 24.50 24.63 5,402 +0.01(+0.04%)
Sep 02, 2020 24.75 24.77 24.60 24.62 10,889 -0.10(-0.40%)
Sep 01, 2020 24.88 24.88 24.69 24.72 6,468 -0.18(-0.72%)
Aug 31, 2020 24.76 24.90 24.75 24.90 4,181 +0.12(+0.48%)
Aug 28, 2020 24.56 24.84 24.56 24.78 3,400 -0.02(-0.08%)
Aug 27, 2020 24.75 24.80 24.72 24.80 2,051 +0.00(+0.00%)
Aug 26, 2020 24.70 24.80 24.70 24.80 1,976 +0.12(+0.49%)
Aug 25, 2020 24.70 24.90 24.35 24.68 10,901 -0.01(-0.02%)
Aug 24, 2020 24.69 24.79 24.62 24.69 2,852 -0.10(-0.42%)
Aug 21, 2020 24.71 24.86 24.65 24.79 4,100 -0.08(-0.32%)
Aug 20, 2020 24.77 24.87 24.65 24.87 4,138 +0.10(+0.40%)
Aug 19, 2020 24.73 24.77 24.73 24.77 2,601 +0.00(+0.00%)
Aug 18, 2020 24.60 24.77 24.60 24.77 3,232 +0.31(+1.27%)
Aug 17, 2020 24.62 24.62 24.45 24.46 4,044 -0.02(-0.08%)
Aug 14, 2020 24.42 24.50 24.41 24.48 4,500 +0.04(+0.17%)
Aug 13, 2020 24.41 24.70 24.40 24.44 5,283 +0.06(+0.25%)
Aug 12, 2020 24.51 24.60 24.31 24.38 5,648 -0.21(-0.87%)
Aug 11, 2020 24.77 24.77 24.50 24.59 1,589 -0.18(-0.71%)
Aug 10, 2020 24.55 24.79 24.49 24.77 5,169 +0.25(+1.02%)
Aug 07, 2020 24.56 24.56 24.47 24.52 2,400 -0.02(-0.09%)
Aug 06, 2020 24.60 24.60 24.54 24.54 331 +0.01(+0.05%)
Aug 05, 2020 24.39 24.66 24.39 24.53 3,958 +0.22(+0.90%)
Aug 04, 2020 24.21 24.38 24.18 24.31 7,066 +0.03(+0.12%)
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.