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 (%)
Apr 30, 2019 25.47 25.60 25.40 25.60 27,143 +0.13(+0.51%)
Apr 29, 2019 25.34 25.47 25.34 25.47 1,436 +0.00(+0.00%)
Apr 26, 2019 25.47 25.47 25.47 49 +0.00(+0.00%)
Apr 25, 2019 25.45 25.47 25.32 25.47 2,161 +0.07(+0.28%)
Apr 24, 2019 25.52 25.52 25.32 25.40 4,550 -0.05(-0.20%)
Apr 23, 2019 25.27 25.47 25.20 25.45 6,218 +0.18(+0.71%)
Apr 22, 2019 25.13 25.27 25.13 25.27 4,321 +0.07(+0.28%)
Apr 18, 2019 25.22 25.23 25.12 25.20 3,100 +0.10(+0.40%)
Apr 17, 2019 25.22 25.23 25.08 25.10 7,854 -0.00(-0.00%)
Apr 16, 2019 25.16 25.24 25.05 25.10 11,864 +0.08(+0.32%)
Apr 15, 2019 25.16 25.16 25.02 25.02 4,482 -0.13(-0.52%)
Apr 12, 2019 25.04 25.18 25.04 25.15 7,500 -0.23(-0.91%)
Apr 11, 2019 25.40 25.40 25.37 25.38 12,375 -0.02(-0.08%)
Apr 10, 2019 25.40 25.40 25.39 25.40 3,689 +0.02(+0.08%)
Apr 09, 2019 25.34 25.38 25.34 25.38 10,064 -0.04(-0.16%)
Apr 08, 2019 25.38 25.43 25.38 25.42 6,632 +0.06(+0.22%)
Apr 05, 2019 25.44 25.44 25.33 25.36 2,300 +0.07(+0.29%)
Apr 04, 2019 25.35 25.44 25.29 25.29 13,279 -0.06(-0.24%)
Apr 03, 2019 25.35 25.35 25.35 25.35 573 +0.04(+0.15%)
Apr 02, 2019 25.35 25.35 25.27 25.31 1,282 -0.02(-0.06%)
Apr 01, 2019 25.29 25.35 25.26 25.33 9,630 -0.00(-0.01%)
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%)
Jan 02, 2019 23.44 24.14 23.15 24.00 95,560 +0.60(+2.56%)
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%)
Oct 01, 2018 25.02 25.15 25.02 25.02 8,055 -0.03(-0.12%)
Sep 28, 2018 25.02 25.05 24.99 25.05 48,900 +0.05(+0.22%)
Sep 27, 2018 25.04 25.05 25.00 25.00 31,131 -0.00(-0.02%)
Sep 26, 2018 25.01 25.07 24.99 25.00 16,640 -0.07(-0.28%)
Sep 25, 2018 25.08 25.08 25.02 25.07 14,380 +0.01(+0.06%)
Sep 24, 2018 25.04 25.07 25.04 25.06 5,468 +0.03(+0.10%)
Sep 21, 2018 25.07 25.08 25.02 25.03 10,200 +0.00(+0.00%)
Sep 20, 2018 25.02 25.05 25.01 25.03 14,120 +0.00(+0.01%)
Sep 19, 2018 25.08 25.13 25.02 25.03 32,241 -0.05(-0.21%)
Sep 18, 2018 25.11 25.11 25.05 25.08 7,223 +0.03(+0.12%)
Sep 17, 2018 25.18 25.18 25.03 25.05 37,189 -0.08(-0.32%)
Sep 14, 2018 24.90 25.17 24.86 25.13 60,300 +0.24(+0.96%)
Sep 13, 2018 24.90 24.97 24.85 24.89 95,223 +0.01(+0.04%)
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.