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, 2020 25.13 25.13 25.13 4,915 -0.25(-0.99%)
Dec 30, 2020 25.34 25.45 25.33 25.38 4,915 -0.07(-0.28%)
Dec 29, 2020 25.45 25.45 25.33 25.45 7,637 +0.05(+0.20%)
Dec 28, 2020 25.31 25.42 25.31 25.40 1,592 +0.11(+0.43%)
Dec 24, 2020 25.30 25.46 25.29 25.29 5,000 -0.05(-0.20%)
Dec 23, 2020 25.37 25.37 25.29 25.34 3,433 -0.10(-0.39%)
Dec 22, 2020 25.46 25.48 25.27 25.44 6,703 -0.01(-0.04%)
Dec 21, 2020 25.39 25.49 25.39 25.45 1,785 +0.04(+0.16%)
Dec 18, 2020 25.35 25.41 25.25 25.41 2,800 +0.06(+0.24%)
Dec 17, 2020 25.35 25.35 25.31 25.35 5,276 +0.01(+0.04%)
Dec 16, 2020 25.19 25.34 25.16 25.34 7,083 +0.18(+0.72%)
Dec 15, 2020 25.05 25.16 25.00 25.16 13,839 +0.06(+0.24%)
Dec 14, 2020 25.11 25.11 24.99 25.10 4,250 +0.10(+0.40%)
Dec 11, 2020 25.00 25.00 24.96 25.00 4,800 +0.04(+0.15%)
Dec 10, 2020 24.95 25.01 24.95 24.96 12,690 +0.01(+0.05%)
Dec 09, 2020 24.99 25.05 24.95 24.95 19,313 -0.04(-0.16%)
Dec 08, 2020 25.00 25.00 24.95 24.99 24,071 +0.04(+0.16%)
Dec 07, 2020 24.95 25.00 24.88 24.95 28,279 +0.04(+0.16%)
Dec 04, 2020 25.00 25.02 24.91 24.91 9,100 -0.09(-0.36%)
Dec 03, 2020 24.95 25.05 24.95 25.00 15,999 +0.05(+0.20%)
Dec 02, 2020 24.96 24.96 24.93 24.95 5,989 +0.03(+0.12%)
Dec 01, 2020 25.01 25.01 24.90 24.92 10,026 -0.06(-0.24%)
Nov 30, 2020 25.00 25.10 24.92 24.98 14,707 +0.03(+0.13%)
Nov 27, 2020 25.00 25.03 24.92 24.95 5,300 -0.05(-0.21%)
Nov 25, 2020 25.00 25.09 25.00 25.00 10,500 +0.00(+0.00%)
Nov 24, 2020 25.00 25.08 25.00 25.00 9,195 +0.00(+0.00%)
Nov 23, 2020 25.00 25.10 25.00 25.00 16,803 -0.05(-0.20%)
Nov 20, 2020 25.00 25.05 25.00 25.05 4,300 +0.02(+0.08%)
Nov 19, 2020 25.05 25.10 25.00 25.03 6,478 +0.01(+0.02%)
Nov 18, 2020 25.10 25.10 25.00 25.02 8,137 -0.01(-0.02%)
Nov 17, 2020 25.09 25.09 25.03 25.03 1,390 -0.02(-0.08%)
Nov 16, 2020 25.05 25.10 25.00 25.05 4,891 -0.07(-0.28%)
Nov 13, 2020 25.00 25.15 25.00 25.12 3,900 +0.12(+0.48%)
Nov 12, 2020 25.00 25.00 24.82 25.00 3,617 +0.00(+0.00%)
Nov 11, 2020 25.00 25.00 24.99 25.00 7,742 +0.02(+0.08%)
Nov 10, 2020 24.99 25.00 24.95 24.98 11,496 +0.02(+0.06%)
Nov 09, 2020 24.95 25.00 24.93 24.96 7,170 +0.02(+0.10%)
Nov 06, 2020 24.98 24.99 24.85 24.94 4,100 -0.02(-0.08%)
Nov 05, 2020 24.98 25.00 24.96 24.96 6,424 -0.03(-0.11%)
Nov 04, 2020 24.91 25.00 24.91 24.99 4,281 +0.09(+0.36%)
Nov 03, 2020 24.70 24.90 24.70 24.90 6,061 +0.24(+0.97%)
Nov 02, 2020 24.51 24.81 24.51 24.66 8,189 -0.08(-0.34%)
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%)
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.