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 (%)
Oct 21, 2021 25.63 25.63 25.63 0 +0.00(+0.02%)
Oct 20, 2021 25.62 25.62 25.62 25.62 3,162 +0.00(+0.00%)
Oct 19, 2021 25.62 25.62 25.61 25.62 864 +0.02(+0.06%)
Oct 18, 2021 25.61 25.63 25.61 25.61 6,040 -0.02(-0.08%)
Oct 15, 2021 25.60 25.63 25.59 25.63 4,855 +0.03(+0.12%)
Oct 14, 2021 25.63 25.63 25.58 25.60 4,615 -0.08(-0.31%)
Oct 13, 2021 25.67 25.68 25.63 25.68 3,284 +0.04(+0.16%)
Oct 12, 2021 25.65 25.65 25.63 25.64 1,795 -0.05(-0.19%)
Oct 11, 2021 25.66 25.69 25.66 25.69 3,474 +0.00(+0.00%)
Oct 08, 2021 25.71 25.75 25.62 25.69 5,797 +0.03(+0.12%)
Oct 07, 2021 25.66 25.69 25.66 25.66 2,957 -0.03(-0.12%)
Oct 06, 2021 25.64 25.69 25.64 25.69 2,266 +0.06(+0.23%)
Oct 05, 2021 25.63 25.64 25.62 25.63 3,926 +0.03(+0.12%)
Oct 04, 2021 25.60 25.67 25.60 25.60 14,052 +0.00(+0.00%)
Oct 01, 2021 25.66 25.70 25.60 25.60 2,223 -0.19(-0.74%)
Sep 30, 2021 25.66 25.81 25.64 25.79 128,207 +0.09(+0.35%)
Sep 29, 2021 25.65 25.70 25.63 25.70 4,577 +0.05(+0.19%)
Sep 28, 2021 25.65 25.69 25.60 25.65 3,161 -0.02(-0.08%)
Sep 27, 2021 25.62 25.70 25.62 25.67 5,231 -0.02(-0.08%)
Sep 24, 2021 25.68 25.78 25.61 25.69 9,174 +0.01(+0.04%)
Sep 23, 2021 25.64 25.70 25.59 25.68 50,322 -0.27(-1.04%)
Sep 22, 2021 25.89 25.95 25.89 25.95 2,341 -0.03(-0.12%)
Sep 21, 2021 25.98 26.01 25.94 25.98 9,383 -0.01(-0.04%)
Sep 20, 2021 25.91 25.99 25.91 25.99 3,379 +0.04(+0.15%)
Sep 17, 2021 25.93 25.95 25.92 25.95 2,443 +0.00(+0.00%)
Sep 16, 2021 25.97 25.97 25.92 25.95 2,633 +0.01(+0.03%)
Sep 15, 2021 25.90 26.00 25.79 25.94 10,629 +0.02(+0.08%)
Sep 13, 2021 25.92 25.92 25.92 8 -0.02(-0.08%)
Sep 10, 2021 25.70 25.94 25.70 25.94 2,178 +0.14(+0.54%)
Sep 09, 2021 25.80 25.80 25.80 25.80 724 -0.18(-0.69%)
Sep 08, 2021 25.80 25.98 25.77 25.98 5,235 +0.18(+0.70%)
Sep 07, 2021 25.63 25.81 25.62 25.80 2,559 +0.06(+0.23%)
Sep 03, 2021 25.63 25.74 25.60 25.74 1,217 -0.04(-0.16%)
Sep 02, 2021 25.63 25.78 25.60 25.78 13,951 +0.13(+0.51%)
Sep 01, 2021 25.66 25.66 25.64 25.65 761 +0.04(+0.16%)
Aug 31, 2021 25.56 25.67 25.56 25.61 2,257 +0.05(+0.18%)
Aug 30, 2021 25.58 25.65 25.53 25.56 13,003 -0.03(-0.10%)
Aug 27, 2021 25.62 25.66 25.59 25.59 1,640 +0.01(+0.04%)
Aug 26, 2021 25.58 25.61 25.58 25.58 1,843 -0.01(-0.04%)
Aug 25, 2021 25.63 25.64 25.57 25.59 4,889 -0.08(-0.31%)
Aug 24, 2021 25.67 25.67 25.67 25.67 622 +0.02(+0.08%)
Aug 23, 2021 25.60 25.66 25.60 25.65 1,150 -0.05(-0.19%)
Aug 20, 2021 25.65 25.70 25.65 25.70 2,032 +0.05(+0.19%)
Aug 19, 2021 25.65 25.65 25.65 25.65 136 +0.07(+0.27%)
Aug 18, 2021 25.61 25.61 25.51 25.58 2,087 -0.05(-0.20%)
Aug 17, 2021 25.68 25.71 25.63 25.63 1,646 -0.07(-0.27%)
Aug 16, 2021 25.70 25.71 25.68 25.70 2,394 -0.00(-0.02%)
Aug 13, 2021 25.68 25.70 25.68 25.70 1,547 +0.00(+0.02%)
Aug 12, 2021 25.65 25.71 25.65 25.70 5,033 +0.04(+0.14%)
Aug 11, 2021 25.64 25.71 25.64 25.66 3,930 -0.02(-0.06%)
Aug 10, 2021 25.60 25.68 25.60 25.68 1,447 +0.06(+0.23%)
Aug 09, 2021 25.65 25.65 25.62 25.62 2,909 -0.13(-0.50%)
Aug 06, 2021 25.70 25.75 25.61 25.75 5,608 +0.03(+0.12%)
Aug 05, 2021 25.75 25.75 25.68 25.72 4,674 +0.00(+0.00%)
Aug 04, 2021 25.71 25.75 25.71 25.72 1,876 +0.01(+0.04%)
Aug 03, 2021 25.70 25.71 25.67 25.71 4,059 -0.05(-0.21%)
Aug 02, 2021 25.75 25.77 25.71 25.76 5,353 +0.04(+0.17%)
Jul 30, 2021 25.68 25.74 25.62 25.72 7,279 +0.04(+0.16%)
Jul 29, 2021 25.60 25.68 25.59 25.68 4,716 +0.08(+0.33%)
Jul 28, 2021 25.65 25.66 25.57 25.59 6,231 -0.06(-0.22%)
Jul 27, 2021 25.66 25.66 25.64 25.65 1,943 +0.02(+0.08%)
Jul 26, 2021 25.54 25.68 25.54 25.63 5,631 +0.03(+0.12%)
Jul 23, 2021 25.58 25.60 25.54 25.60 1,801 +0.02(+0.08%)
Jul 22, 2021 25.55 25.58 25.55 25.58 2,335 +0.05(+0.20%)
Jul 21, 2021 25.60 25.61 25.53 25.53 810 -0.09(-0.35%)
Jul 20, 2021 25.59 25.65 25.59 25.62 795 +0.01(+0.02%)
Jul 19, 2021 25.56 25.61 25.54 25.61 713 +0.02(+0.06%)
Jul 16, 2021 25.64 25.64 25.56 25.60 1,122 -0.09(-0.37%)
Jul 15, 2021 25.58 25.69 25.58 25.69 700 +0.14(+0.56%)
Jul 14, 2021 25.63 25.68 25.55 25.55 4,425 -0.35(-1.35%)
Jul 13, 2021 25.89 25.90 25.86 25.90 1,813 -0.19(-0.73%)
Jul 12, 2021 25.97 26.14 25.97 26.09 1,145 +0.13(+0.50%)
Jul 09, 2021 25.88 25.96 25.88 25.96 1,431 +0.00(+0.00%)
Jul 08, 2021 25.87 25.96 25.87 25.96 799 +0.07(+0.27%)
Jul 07, 2021 25.90 25.90 25.82 25.89 2,554 -0.01(-0.04%)
Jul 06, 2021 25.90 25.90 25.90 25.90 703 +0.01(+0.04%)
Jul 02, 2021 25.82 25.89 25.81 25.89 1,154 +0.02(+0.08%)
Jul 01, 2021 25.90 25.90 25.87 25.87 741 -0.09(-0.35%)
Jun 30, 2021 25.85 25.96 25.84 25.96 31,316 +0.14(+0.54%)
Jun 29, 2021 25.87 25.90 25.79 25.82 13,317 -0.03(-0.12%)
Jun 28, 2021 25.82 25.85 25.76 25.85 2,127 +0.03(+0.12%)
Jun 23, 2021 25.82 25.82 25.82 36 -0.00(-0.01%)
Jun 22, 2021 25.77 25.82 25.77 25.82 288 +0.07(+0.29%)
Jun 21, 2021 25.76 25.76 25.75 25.75 1,123 +0.00(+0.00%)
Jun 18, 2021 25.66 25.76 25.66 25.75 812 +0.01(+0.04%)
Jun 17, 2021 25.74 25.74 25.74 25.74 400 -0.05(-0.21%)
Jun 15, 2021 25.80 25.80 25.80 103 -0.06(-0.25%)
Jun 14, 2021 25.86 25.86 25.86 25.86 414 +0.14(+0.54%)
Jun 11, 2021 25.72 25.72 25.72 25.72 168 -0.08(-0.30%)
Jun 10, 2021 25.80 25.80 25.80 25.80 180 +0.08(+0.30%)
Jun 09, 2021 25.79 25.79 25.72 25.72 1,215 +0.00(+0.00%)
Jun 08, 2021 25.75 25.75 25.71 25.72 1,648 +0.01(+0.04%)
Jun 07, 2021 25.71 25.71 25.71 25.71 243 -0.01(-0.04%)
Jun 04, 2021 25.72 25.74 25.71 25.72 7,872 -0.09(-0.35%)
Jun 03, 2021 25.84 25.84 25.72 25.81 6,152 -0.03(-0.11%)
Jun 02, 2021 25.83 25.87 25.75 25.84 3,845 +0.00(+0.00%)
Jun 01, 2021 25.84 25.84 25.84 25.84 550 +0.03(+0.12%)
May 28, 2021 25.81 25.81 25.81 25.81 972 +0.11(+0.43%)
May 27, 2021 25.70 25.71 25.70 25.70 1,578 -0.01(-0.04%)
May 26, 2021 25.71 25.77 25.70 25.71 980 +0.00(+0.00%)
May 25, 2021 25.72 25.75 25.70 25.71 2,106 +0.01(+0.04%)
May 24, 2021 25.71 25.71 25.70 25.70 1,261 +0.00(+0.00%)
May 21, 2021 25.75 25.77 25.70 25.70 8,803 -0.08(-0.31%)
May 18, 2021 25.78 25.78 25.78 128 +0.00(+0.00%)
May 17, 2021 25.71 25.78 25.70 25.78 2,303 +0.00(+0.00%)
May 14, 2021 25.70 25.78 25.70 25.78 2,609 +0.07(+0.27%)
May 13, 2021 25.71 25.71 25.71 25.71 1,038 +0.01(+0.03%)
May 12, 2021 25.74 25.78 25.70 25.70 5,290 +0.00(+0.00%)
May 11, 2021 25.70 25.81 25.70 25.70 7,006 -0.07(-0.28%)
May 10, 2021 25.77 25.77 25.77 25.77 124 -0.13(-0.50%)
May 07, 2021 25.76 25.90 25.73 25.90 1,219 +0.19(+0.74%)
May 06, 2021 25.70 25.71 25.70 25.71 2,004 -0.06(-0.23%)
May 05, 2021 25.70 25.77 25.70 25.77 2,168 +0.07(+0.27%)
May 04, 2021 25.62 25.77 25.62 25.70 5,989 -0.05(-0.19%)
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.