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, 2019 25.64 25.70 25.62 25.63 1,300 +0.06(+0.23%)
Dec 30, 2019 25.64 25.66 25.55 25.57 2,544 -0.13(-0.51%)
Dec 27, 2019 25.61 25.70 25.60 25.70 1,100 +0.02(+0.08%)
Dec 24, 2019 25.68 25.68 25.68 0 -0.02(-0.08%)
Dec 23, 2019 25.70 25.70 25.70 25.70 500 +0.03(+0.11%)
Dec 20, 2019 25.67 25.67 25.65 25.67 3,400 +0.00(+0.01%)
Dec 19, 2019 25.70 25.70 25.63 25.67 1,673 +0.01(+0.04%)
Dec 18, 2019 25.56 25.66 25.56 25.66 2,390 -0.02(-0.09%)
Dec 17, 2019 25.68 25.68 25.68 130 +0.00(+0.00%)
Dec 16, 2019 25.72 25.72 25.60 25.68 6,336 +0.01(+0.05%)
Dec 13, 2019 25.70 25.72 25.60 25.67 3,200 +0.07(+0.27%)
Dec 12, 2019 25.79 25.79 25.60 25.60 8,865 -0.10(-0.39%)
Dec 11, 2019 25.66 25.70 25.65 25.70 4,490 +0.05(+0.19%)
Dec 10, 2019 25.70 25.75 25.65 25.65 4,290 -0.00(-0.00%)
Dec 09, 2019 25.67 25.67 25.60 25.65 861 -0.01(-0.04%)
Dec 06, 2019 25.78 25.84 25.66 25.66 7,100 -0.04(-0.16%)
Dec 05, 2019 25.70 25.71 25.70 25.70 1,957 -0.11(-0.43%)
Dec 04, 2019 25.74 25.81 25.57 25.81 6,039 +0.07(+0.27%)
Dec 03, 2019 25.73 25.92 25.73 25.74 2,073 -0.24(-0.92%)
Dec 02, 2019 25.84 25.98 25.84 25.98 1,194 +0.00(+0.00%)
Nov 29, 2019 25.91 26.02 25.82 25.98 9,400 +0.07(+0.27%)
Nov 27, 2019 25.99 25.99 25.91 25.91 3,300 -0.07(-0.27%)
Nov 26, 2019 26.03 26.06 25.85 25.98 4,682 +0.11(+0.43%)
Nov 25, 2019 25.88 25.89 25.87 25.87 1,255 -0.36(-1.37%)
Nov 22, 2019 25.86 26.25 25.85 26.23 1,900 +0.26(+1.00%)
Nov 21, 2019 25.97 25.97 25.97 142 +0.00(+0.00%)
Nov 20, 2019 26.15 26.15 25.97 25.97 1,577 -0.26(-0.99%)
Nov 19, 2019 25.84 26.23 25.84 26.23 672 -0.04(-0.15%)
Nov 18, 2019 25.97 26.28 25.97 26.27 1,200 +0.39(+1.51%)
Nov 15, 2019 25.87 25.88 25.87 25.88 600 +0.05(+0.21%)
Nov 14, 2019 25.86 25.86 25.80 25.82 2,434 -0.03(-0.10%)
Nov 13, 2019 25.77 25.85 25.77 25.85 1,246 +0.00(+0.00%)
Nov 12, 2019 25.80 25.85 25.80 25.85 1,311 -0.02(-0.08%)
Nov 11, 2019 25.70 25.87 25.70 25.87 955 +0.20(+0.78%)
Nov 08, 2019 25.77 25.77 25.67 25.67 1,500 -0.08(-0.31%)
Nov 07, 2019 25.72 25.75 25.72 25.75 3,006 +0.01(+0.04%)
Nov 06, 2019 25.66 25.74 25.66 25.74 819 +0.03(+0.12%)
Nov 05, 2019 25.71 25.71 25.71 25.71 506 +0.05(+0.19%)
Nov 04, 2019 25.66 25.66 25.66 134 +0.00(+0.00%)
Nov 01, 2019 25.71 25.73 25.66 25.66 2,200 -0.06(-0.23%)
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%)
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.