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

B. Riley Financl (NQ: RILY )

23.96 -0.85 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Dec 29, 2017 10.20 10.20 10.20 0 -0.11(-1.09%)
Dec 28, 2017 10.29 10.35 10.26 10.32 66,396 +0.06(+0.55%)
Dec 27, 2017 10.29 10.40 10.20 10.26 52,666 -0.03(-0.27%)
Dec 26, 2017 10.43 10.51 10.26 10.29 66,749 -0.17(-1.62%)
Dec 22, 2017 10.63 10.66 10.40 10.46 110,729 -0.17(-1.59%)
Dec 21, 2017 10.57 10.82 10.49 10.63 119,780 +0.11(+1.07%)
Dec 20, 2017 10.57 10.60 10.40 10.51 99,708 +0.00(+0.00%)
Dec 19, 2017 10.68 10.74 10.46 10.51 122,173 -0.17(-1.58%)
Dec 18, 2017 10.88 10.94 10.60 10.68 95,029 -0.14(-1.30%)
Dec 15, 2017 10.57 10.97 10.57 10.82 356,508 +0.25(+2.40%)
Dec 14, 2017 10.68 10.71 10.46 10.57 92,182 -0.11(-1.05%)
Dec 13, 2017 10.43 10.85 10.43 10.68 165,288 +0.28(+2.71%)
Dec 12, 2017 10.37 10.51 10.37 10.40 55,058 +0.06(+0.54%)
Dec 11, 2017 10.35 10.40 10.32 10.35 168,050 +0.03(+0.27%)
Dec 08, 2017 10.40 10.40 10.20 10.32 146,531 -0.08(-0.81%)
Dec 07, 2017 10.54 10.63 10.37 10.40 161,292 -0.20(-1.86%)
Dec 06, 2017 10.60 10.68 10.40 10.60 167,509 -0.08(-0.79%)
Dec 05, 2017 10.51 10.82 10.32 10.68 512,268 +0.25(+2.43%)
Dec 04, 2017 10.20 10.54 9.838 10.43 276,479 +0.34(+3.35%)
Dec 01, 2017 10.18 10.29 9.866 10.09 239,407 -0.06(-0.56%)
Nov 30, 2017 10.54 10.60 10.15 10.15 369,768 -0.37(-3.49%)
Nov 29, 2017 10.54 10.60 10.43 10.51 122,657 +0.03(+0.27%)
Nov 28, 2017 10.46 10.60 10.35 10.49 120,524 +0.08(+0.81%)
Nov 27, 2017 10.40 10.54 10.35 10.40 157,368 -0.03(-0.27%)
Nov 24, 2017 10.60 10.63 10.35 10.43 75,394 -0.11(-1.07%)
Nov 22, 2017 10.43 10.66 10.37 10.54 155,396 +0.06(+0.54%)
Nov 21, 2017 10.26 10.54 10.23 10.49 177,619 +0.38(+3.74%)
Nov 20, 2017 9.969 10.16 9.941 10.11 181,068 +0.14(+1.40%)
Nov 17, 2017 9.661 10.02 9.661 9.969 162,077 +0.25(+2.59%)
Nov 16, 2017 9.521 9.941 9.381 9.717 172,071 +0.25(+2.66%)
Nov 15, 2017 9.437 9.666 9.353 9.465 232,983 -0.08(-0.88%)
Nov 14, 2017 9.297 9.829 9.297 9.549 162,775 +0.22(+2.40%)
Nov 13, 2017 9.241 9.381 9.129 9.325 98,204 +0.08(+0.91%)
Nov 10, 2017 9.045 9.283 8.989 9.241 208,944 +0.17(+1.85%)
Nov 09, 2017 8.989 9.185 8.821 9.073 315,153 +0.17(+1.89%)
Nov 08, 2017 9.017 9.101 8.877 8.905 160,166 -0.14(-1.55%)
Nov 07, 2017 9.213 9.241 8.821 9.045 353,351 -0.20(-2.12%)
Nov 06, 2017 9.269 9.437 8.933 9.241 235,378 -0.03(-0.30%)
Nov 03, 2017 9.213 9.297 9.168 9.269 148,710 -0.03(-0.30%)
Nov 02, 2017 9.325 9.353 9.157 9.297 132,020 -0.03(-0.30%)
Nov 01, 2017 9.409 9.493 9.241 9.325 137,582 +0.00(+0.00%)
Oct 31, 2017 9.297 9.381 9.185 9.325 193,819 +0.11(+1.22%)
Oct 30, 2017 9.185 9.353 9.101 9.213 230,512 -0.14(-1.50%)
Oct 27, 2017 9.269 9.381 9.185 9.353 69,649 +0.00(+0.00%)
Oct 26, 2017 9.409 9.521 9.325 9.353 77,316 -0.03(-0.30%)
Oct 25, 2017 9.185 9.521 9.137 9.381 151,733 +0.20(+2.13%)
Oct 24, 2017 9.045 9.325 9.045 9.185 90,970 +0.11(+1.23%)
Oct 23, 2017 9.213 9.241 8.989 9.073 122,196 -0.20(-2.11%)
Oct 20, 2017 9.409 9.409 9.213 9.269 172,313 -0.06(-0.60%)
Oct 19, 2017 9.213 9.395 9.120 9.325 129,665 +0.08(+0.91%)
Oct 18, 2017 9.381 9.439 9.213 9.241 116,100 -0.06(-0.60%)
Oct 17, 2017 9.325 9.409 9.269 9.297 64,248 +0.00(+0.00%)
Oct 16, 2017 9.297 9.381 9.157 9.297 153,086 +0.03(+0.30%)
Oct 13, 2017 9.297 9.353 9.213 9.269 262,111 +0.03(+0.30%)
Oct 12, 2017 9.241 9.409 9.185 9.241 108,315 -0.03(-0.30%)
Oct 11, 2017 9.353 9.353 9.241 9.269 169,371 -0.06(-0.60%)
Oct 10, 2017 9.409 9.409 9.213 9.325 146,000 +0.00(+0.00%)
Oct 09, 2017 9.269 9.521 9.073 9.325 262,559 +0.03(+0.30%)
Oct 06, 2017 9.605 9.605 9.269 9.297 137,118 -0.25(-2.64%)
Oct 05, 2017 9.633 9.661 9.465 9.549 197,484 -0.03(-0.29%)
Oct 04, 2017 9.689 9.773 9.549 9.577 120,221 -0.08(-0.87%)
Oct 03, 2017 9.745 9.801 9.521 9.661 160,832 -0.08(-0.86%)
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.