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 (%)
Mar 29, 2019 25.18 25.33 25.08 25.33 23,400 +0.15(+0.60%)
Mar 28, 2019 25.18 25.18 25.04 25.18 3,178 +0.01(+0.04%)
Mar 27, 2019 25.19 25.19 25.08 25.17 6,367 +0.03(+0.12%)
Mar 26, 2019 24.91 25.14 24.85 25.14 5,773 +0.25(+1.00%)
Mar 25, 2019 24.87 24.90 24.80 24.89 10,855 -0.01(-0.04%)
Mar 22, 2019 24.87 24.91 24.84 24.90 8,100 -0.01(-0.04%)
Mar 21, 2019 24.71 24.97 24.71 24.91 32,360 +0.24(+0.97%)
Mar 20, 2019 25.28 25.32 24.52 24.67 70,927 -0.64(-2.52%)
Mar 19, 2019 25.32 25.32 25.30 25.31 1,477 -0.01(-0.05%)
Mar 18, 2019 25.34 25.34 25.30 25.32 4,262 +0.00(+0.00%)
Mar 15, 2019 25.35 25.47 25.32 25.32 4,200 -0.13(-0.51%)
Mar 14, 2019 25.45 25.48 25.30 25.45 947 +0.00(+0.01%)
Mar 13, 2019 25.50 25.50 25.27 25.45 18,476 -0.00(-0.01%)
Mar 12, 2019 25.33 25.45 25.26 25.45 4,163 +0.03(+0.12%)
Mar 11, 2019 25.33 25.52 25.32 25.42 4,471 +0.12(+0.45%)
Mar 08, 2019 25.30 25.32 25.30 25.30 1,500 -0.00(-0.02%)
Mar 07, 2019 25.39 25.39 25.31 25.31 2,758 -0.12(-0.45%)
Mar 06, 2019 25.38 25.45 25.31 25.43 6,574 -0.14(-0.57%)
Mar 05, 2019 25.46 25.57 25.36 25.57 2,106 +0.07(+0.27%)
Mar 04, 2019 25.45 25.58 25.40 25.50 6,295 +0.12(+0.47%)
Mar 01, 2019 25.38 25.48 25.32 25.38 10,000 +0.00(+0.00%)
Feb 28, 2019 25.16 25.40 25.07 25.38 22,222 +0.02(+0.08%)
Feb 27, 2019 25.45 25.45 25.20 25.36 1,040 -0.03(-0.12%)
Feb 26, 2019 25.31 25.45 25.26 25.39 9,596 -0.06(-0.24%)
Feb 25, 2019 25.46 25.50 25.25 25.45 10,101 +0.15(+0.59%)
Feb 22, 2019 25.44 25.44 25.18 25.30 3,600 -0.15(-0.59%)
Feb 21, 2019 25.25 25.45 25.03 25.45 2,410 +0.15(+0.59%)
Feb 20, 2019 25.47 25.50 25.30 25.30 9,712 -0.17(-0.67%)
Feb 19, 2019 25.44 25.48 25.32 25.47 3,782 +0.30(+1.19%)
Feb 15, 2019 25.15 25.20 25.15 25.17 10,300 +0.07(+0.28%)
Feb 14, 2019 25.10 25.10 25.10 25.10 675 -0.00(-0.00%)
Feb 13, 2019 25.02 25.10 24.90 25.10 4,887 +0.08(+0.30%)
Feb 12, 2019 25.07 25.10 25.02 25.02 1,579 +0.07(+0.30%)
Feb 11, 2019 24.99 24.99 24.95 24.95 2,882 +0.00(+0.00%)
Feb 08, 2019 24.95 24.97 24.95 24.95 1,900 +0.01(+0.04%)
Feb 07, 2019 25.00 25.01 24.85 24.94 4,480 -0.05(-0.20%)
Feb 06, 2019 24.95 25.00 24.88 24.99 8,948 +0.04(+0.17%)
Feb 05, 2019 24.95 24.95 24.90 24.95 1,080 +0.15(+0.59%)
Feb 04, 2019 24.80 24.95 24.80 24.80 8,563 -0.06(-0.24%)
Feb 01, 2019 24.65 24.88 24.58 24.86 7,000 +0.14(+0.57%)
Jan 31, 2019 24.94 24.94 24.52 24.72 57,519 -0.22(-0.88%)
Jan 30, 2019 24.94 24.95 24.90 24.94 3,925 +0.18(+0.73%)
Jan 29, 2019 25.04 25.05 24.76 24.76 6,025 -0.28(-1.12%)
Jan 28, 2019 25.10 25.10 24.91 25.04 17,258 -0.06(-0.24%)
Jan 25, 2019 25.00 25.10 24.88 25.10 12,100 +0.02(+0.08%)
Jan 24, 2019 24.96 25.10 24.84 25.08 9,120 +0.09(+0.36%)
Jan 23, 2019 24.79 25.12 24.53 24.99 14,247 +0.39(+1.59%)
Jan 22, 2019 24.76 24.79 24.60 24.60 11,350 -0.24(-0.97%)
Jan 18, 2019 24.87 24.87 24.61 24.84 6,100 +0.00(+0.00%)
Jan 17, 2019 24.73 24.87 24.64 24.84 3,000 +0.19(+0.77%)
Jan 16, 2019 24.72 24.88 24.65 24.65 4,645 -0.25(-1.00%)
Jan 15, 2019 24.87 24.90 24.65 24.90 3,806 +0.09(+0.36%)
Jan 14, 2019 24.83 24.84 24.57 24.81 7,900 -0.31(-1.23%)
Jan 11, 2019 24.95 25.16 24.95 25.12 11,400 +0.10(+0.40%)
Jan 10, 2019 25.01 25.04 24.95 25.02 6,700 -0.03(-0.12%)
Jan 09, 2019 24.76 25.05 24.54 25.05 16,243 +0.40(+1.62%)
Jan 08, 2019 24.63 24.65 24.50 24.65 17,557 +0.05(+0.20%)
Jan 07, 2019 24.86 24.88 24.35 24.60 13,228 -0.17(-0.69%)
Jan 04, 2019 24.16 24.77 24.08 24.77 15,500 +0.55(+2.27%)
Jan 03, 2019 24.00 24.23 23.80 24.22 16,775 +0.22(+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.