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 (%)
Feb 28, 2020 25.00 25.34 24.49 24.75 4,400 -0.40(-1.59%)
Feb 27, 2020 25.20 25.20 24.81 25.15 4,544 -0.05(-0.20%)
Feb 26, 2020 25.26 25.48 25.10 25.20 7,390 -0.11(-0.43%)
Feb 25, 2020 25.57 25.59 25.18 25.31 11,521 -0.14(-0.55%)
Feb 24, 2020 25.41 25.54 25.40 25.45 6,961 -0.14(-0.56%)
Feb 21, 2020 25.60 25.60 25.57 25.59 3,000 -0.01(-0.02%)
Feb 20, 2020 25.64 25.65 25.60 25.60 5,615 -0.05(-0.18%)
Feb 19, 2020 25.66 25.67 25.63 25.65 3,350 -0.01(-0.04%)
Feb 18, 2020 25.68 25.68 25.65 25.66 1,577 -0.00(-0.00%)
Feb 14, 2020 25.63 25.67 25.63 25.66 3,300 +0.00(+0.02%)
Feb 13, 2020 25.61 25.67 25.61 25.66 6,197 +0.01(+0.02%)
Feb 12, 2020 25.65 25.65 25.59 25.65 1,223 +0.00(+0.00%)
Feb 11, 2020 25.58 25.65 25.53 25.65 4,550 +0.06(+0.23%)
Feb 10, 2020 25.64 25.64 25.41 25.59 12,079 -0.07(-0.27%)
Feb 07, 2020 25.48 25.66 25.48 25.66 3,300 +0.19(+0.73%)
Feb 06, 2020 25.47 25.48 25.43 25.47 4,247 +0.01(+0.06%)
Feb 05, 2020 25.42 25.46 25.42 25.46 5,258 +0.08(+0.32%)
Feb 04, 2020 25.33 25.42 25.27 25.38 17,254 +0.13(+0.51%)
Feb 03, 2020 25.38 25.44 25.25 25.25 13,355 -0.10(-0.39%)
Jan 31, 2020 25.31 25.39 25.30 25.35 423,300 +0.04(+0.16%)
Jan 30, 2020 25.34 25.34 25.31 25.31 6,724 +0.01(+0.04%)
Jan 29, 2020 25.30 25.37 25.30 25.30 8,858 +0.00(+0.00%)
Jan 28, 2020 25.30 25.38 25.30 25.30 11,176 -0.06(-0.25%)
Jan 27, 2020 25.31 25.41 25.29 25.36 1,517 -0.03(-0.11%)
Jan 24, 2020 25.38 25.42 25.32 25.39 24,800 -0.03(-0.12%)
Jan 23, 2020 25.40 25.44 25.32 25.42 4,793 +0.02(+0.08%)
Jan 22, 2020 25.47 25.47 25.36 25.40 3,337 +0.00(+0.00%)
Jan 21, 2020 25.42 25.45 25.39 25.40 14,939 +0.00(+0.00%)
Jan 17, 2020 25.44 25.44 25.40 25.40 2,100 +0.00(+0.00%)
Jan 16, 2020 25.43 25.50 25.39 25.40 7,436 -0.01(-0.04%)
Jan 15, 2020 25.42 25.49 25.36 25.41 7,453 -0.01(-0.04%)
Jan 14, 2020 25.37 25.42 25.36 25.42 8,445 -0.28(-1.09%)
Jan 13, 2020 25.70 25.73 25.70 25.70 11,404 +0.00(+0.00%)
Jan 10, 2020 25.70 25.76 25.70 25.70 16,000 +0.00(+0.00%)
Jan 09, 2020 25.75 25.79 25.70 25.70 23,934 -0.07(-0.27%)
Jan 08, 2020 25.78 25.78 25.74 25.77 2,784 -0.01(-0.04%)
Jan 07, 2020 25.77 25.80 25.77 25.78 3,909 +0.01(+0.04%)
Jan 06, 2020 25.78 25.79 25.77 25.77 1,837 -0.03(-0.12%)
Jan 03, 2020 25.70 25.80 25.70 25.80 9,400 +0.10(+0.39%)
Jan 02, 2020 25.70 25.72 25.69 25.70 14,223 +0.07(+0.27%)
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%)
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.