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 (%)
Dec 31, 2018 23.37 23.61 22.84 23.40 56,200 +0.35(+1.52%)
Dec 27, 2018 23.05 23.05 23.05 0 -1.12(-4.63%)
Dec 26, 2018 24.00 24.17 24.00 24.17 590 -0.01(-0.04%)
Dec 24, 2018 24.04 24.34 24.00 24.18 4,300 +0.18(+0.75%)
Dec 21, 2018 23.09 24.13 23.00 24.00 12,400 -0.16(-0.66%)
Dec 20, 2018 24.20 24.22 23.81 24.16 18,000 -0.24(-0.98%)
Dec 19, 2018 24.50 24.50 24.40 24.40 9,783 +0.01(+0.05%)
Dec 18, 2018 24.50 24.50 24.20 24.39 17,479 -0.11(-0.46%)
Dec 17, 2018 24.50 24.60 24.48 24.50 5,994 +0.06(+0.25%)
Dec 14, 2018 24.43 24.48 24.41 24.44 6,400 -0.04(-0.16%)
Dec 13, 2018 24.42 24.54 24.41 24.48 4,772 -0.24(-0.97%)
Dec 12, 2018 24.80 24.84 24.55 24.72 7,950 -0.10(-0.40%)
Dec 11, 2018 24.80 24.85 24.80 24.82 18,748 +0.02(+0.08%)
Dec 10, 2018 24.77 24.89 24.77 24.80 3,854 -0.02(-0.08%)
Dec 07, 2018 24.85 24.85 24.82 24.82 700 -0.03(-0.11%)
Dec 06, 2018 24.89 24.89 24.85 24.85 800 +0.06(+0.23%)
Dec 04, 2018 24.91 24.91 24.79 24.79 20,000 -0.26(-1.04%)
Dec 03, 2018 25.20 25.20 25.00 25.05 11,316 +0.10(+0.41%)
Nov 30, 2018 25.05 25.11 24.85 24.95 2,900 -0.06(-0.25%)
Nov 29, 2018 25.00 25.05 24.91 25.01 9,147 -0.01(-0.04%)
Nov 28, 2018 25.00 25.38 25.00 25.02 17,500 -0.10(-0.40%)
Nov 27, 2018 24.79 25.12 24.79 25.12 2,330 +0.30(+1.21%)
Nov 26, 2018 24.70 24.84 24.68 24.82 3,839 +0.07(+0.28%)
Nov 23, 2018 24.75 24.75 24.75 24.75 500 -0.05(-0.20%)
Nov 21, 2018 24.80 24.80 24.80 0 +0.00(+0.00%)
Nov 20, 2018 24.84 24.84 24.75 24.80 3,945 -0.04(-0.16%)
Nov 19, 2018 24.84 24.84 24.80 24.84 3,900 -0.01(-0.04%)
Nov 16, 2018 24.82 24.85 24.82 24.85 1,200 +0.18(+0.73%)
Nov 15, 2018 24.80 24.90 24.67 24.67 3,400 +0.00(+0.00%)
Nov 14, 2018 24.77 24.77 24.66 24.67 3,000 -0.15(-0.62%)
Nov 13, 2018 24.80 24.89 24.76 24.82 3,225 +0.27(+1.11%)
Nov 12, 2018 25.07 25.07 24.55 24.55 14,345 -0.52(-2.07%)
Nov 09, 2018 25.06 25.08 25.00 25.07 28,400 -0.01(-0.04%)
Nov 08, 2018 25.10 25.10 25.04 25.08 3,670 +0.03(+0.12%)
Nov 07, 2018 25.08 25.10 25.05 25.05 8,330 -0.07(-0.28%)
Nov 06, 2018 25.12 25.12 25.12 25.12 1,600 +0.02(+0.08%)
Nov 05, 2018 25.12 25.12 25.10 25.10 700 +0.05(+0.20%)
Nov 02, 2018 25.05 25.05 25.05 25.05 300 -0.01(-0.05%)
Nov 01, 2018 25.06 25.06 25.06 25.06 1,000 -0.08(-0.31%)
Oct 31, 2018 25.08 25.14 25.08 25.14 3,050 +0.09(+0.36%)
Oct 30, 2018 25.18 25.18 24.93 25.05 3,430 -0.00(-0.00%)
Oct 29, 2018 24.98 25.12 24.98 25.05 7,535 +0.06(+0.24%)
Oct 26, 2018 25.10 25.10 24.80 24.99 6,100 -0.03(-0.12%)
Oct 25, 2018 24.91 25.05 24.90 25.02 4,580 +0.02(+0.08%)
Oct 24, 2018 25.06 25.06 25.00 25.00 6,756 -0.05(-0.20%)
Oct 23, 2018 25.06 25.06 24.90 25.05 13,657 -0.02(-0.08%)
Oct 22, 2018 25.03 25.08 25.01 25.07 11,674 +0.05(+0.20%)
Oct 19, 2018 25.05 25.05 24.89 25.02 5,700 +0.00(+0.00%)
Oct 18, 2018 25.05 25.05 24.75 25.02 4,465 +0.02(+0.08%)
Oct 17, 2018 25.06 25.06 24.99 25.00 9,475 -0.01(-0.04%)
Oct 16, 2018 25.08 25.10 25.00 25.01 16,370 -0.09(-0.36%)
Oct 15, 2018 25.09 25.10 24.97 25.10 2,400 +0.15(+0.60%)
Oct 12, 2018 24.95 24.95 24.88 24.95 6,500 -0.10(-0.39%)
Oct 11, 2018 25.09 25.09 24.99 25.05 3,232 -0.05(-0.20%)
Oct 10, 2018 25.00 25.10 25.00 25.10 7,920 +0.00(+0.00%)
Oct 09, 2018 25.12 25.15 24.94 25.10 16,193 -0.02(-0.08%)
Oct 08, 2018 24.89 25.12 24.85 25.12 6,310 +0.27(+1.07%)
Oct 05, 2018 24.92 24.94 24.78 24.86 7,200 -0.05(-0.18%)
Oct 04, 2018 24.92 24.95 24.78 24.90 12,745 -0.05(-0.20%)
Oct 03, 2018 25.05 25.05 24.95 24.95 10,750 -0.12(-0.48%)
Oct 02, 2018 25.08 25.10 25.04 25.07 8,610 +0.05(+0.20%)
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.