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 (%)
May 29, 2020 23.27 24.21 23.10 24.18 48,400 +1.05(+4.56%)
May 28, 2020 22.73 23.13 22.73 23.13 855 -0.03(-0.15%)
May 27, 2020 23.16 23.16 23.16 23.16 265 +0.07(+0.32%)
May 26, 2020 22.52 23.20 22.50 23.09 2,890 +0.69(+3.06%)
May 22, 2020 22.40 22.40 22.40 22.40 200 +0.03(+0.13%)
May 21, 2020 22.20 22.38 22.20 22.37 10,498 +0.52(+2.38%)
May 19, 2020 21.85 21.85 21.85 0 +0.24(+1.11%)
May 18, 2020 21.26 22.25 21.26 21.61 4,379 +0.36(+1.69%)
May 15, 2020 21.80 21.80 21.22 21.25 3,200 -0.25(-1.16%)
May 14, 2020 21.49 21.50 21.49 21.50 663 -0.25(-1.15%)
May 13, 2020 22.45 22.45 21.43 21.75 5,034 -0.47(-2.12%)
May 12, 2020 22.48 22.48 22.22 22.22 3,142 -0.28(-1.24%)
May 11, 2020 22.30 22.56 22.24 22.50 4,237 +0.05(+0.20%)
May 08, 2020 22.30 22.68 22.15 22.45 1,500 +0.09(+0.39%)
May 07, 2020 22.37 22.37 22.37 22.37 123 +0.17(+0.76%)
May 06, 2020 22.30 22.39 22.20 22.20 988 -0.08(-0.36%)
May 05, 2020 22.55 22.55 22.25 22.28 2,169 -0.16(-0.71%)
May 04, 2020 22.21 22.50 22.21 22.44 1,902 -0.26(-1.15%)
May 01, 2020 22.58 22.70 22.27 22.70 2,000 -0.27(-1.18%)
Apr 30, 2020 22.80 23.15 22.36 22.97 9,822 +0.23(+1.01%)
Apr 29, 2020 22.85 22.85 22.64 22.74 3,569 +0.31(+1.38%)
Apr 28, 2020 21.89 22.43 21.79 22.43 8,582 +0.93(+4.33%)
Apr 27, 2020 21.50 21.50 21.50 21.50 650 +0.34(+1.60%)
Apr 24, 2020 20.99 21.16 20.99 21.16 5,000 +0.31(+1.49%)
Apr 23, 2020 20.85 20.85 20.85 20.85 160 +0.08(+0.39%)
Apr 22, 2020 21.10 21.11 20.77 20.77 4,778 -0.48(-2.24%)
Apr 21, 2020 21.29 21.40 21.11 21.25 2,608 -0.00(-0.02%)
Apr 20, 2020 20.51 21.30 20.51 21.25 3,663 +0.07(+0.33%)
Apr 17, 2020 21.18 21.18 20.87 21.18 20,600 +0.00(+0.00%)
Apr 16, 2020 20.86 21.33 20.52 21.18 3,994 +0.18(+0.86%)
Apr 15, 2020 20.87 21.98 20.74 21.00 11,334 -0.50(-2.33%)
Apr 14, 2020 21.60 21.60 21.50 21.50 1,197 +0.05(+0.25%)
Apr 13, 2020 22.10 22.22 20.37 21.45 12,779 -0.60(-2.73%)
Apr 09, 2020 21.45 23.22 21.45 22.05 6,400 +0.72(+3.40%)
Apr 08, 2020 20.06 21.98 20.06 21.33 3,740 +1.58(+7.98%)
Apr 07, 2020 19.78 19.78 18.18 19.75 43,472 +1.68(+9.30%)
Apr 06, 2020 18.32 19.15 17.61 18.07 65,010 -0.43(-2.32%)
Apr 03, 2020 18.49 18.50 18.49 18.50 600 -0.31(-1.65%)
Apr 02, 2020 19.07 19.07 18.81 18.81 2,067 -0.19(-1.00%)
Apr 01, 2020 20.51 20.51 19.00 19.00 6,233 -2.13(-10.08%)
Mar 31, 2020 19.95 21.91 19.95 21.13 2,256 +0.99(+4.92%)
Mar 30, 2020 20.17 20.18 19.79 20.14 4,866 +0.39(+1.97%)
Mar 27, 2020 20.00 21.05 19.50 19.75 4,300 -0.24(-1.20%)
Mar 26, 2020 18.42 20.88 18.42 19.99 10,155 +2.83(+16.49%)
Mar 25, 2020 18.15 18.60 16.86 17.16 17,359 -1.34(-7.24%)
Mar 24, 2020 16.75 18.50 16.11 18.50 7,067 +2.48(+15.45%)
Mar 23, 2020 16.64 16.88 15.20 16.02 10,779 -0.62(-3.74%)
Mar 20, 2020 20.00 20.00 15.80 16.65 4,900 -1.74(-9.48%)
Mar 19, 2020 14.28 18.39 11.90 18.39 19,855 +2.94(+19.04%)
Mar 18, 2020 18.81 18.81 13.05 15.45 21,098 -3.92(-20.24%)
Mar 17, 2020 19.11 20.25 18.99 19.37 12,940 +0.95(+5.16%)
Mar 16, 2020 20.50 20.66 18.18 18.42 10,090 -2.39(-11.49%)
Mar 13, 2020 21.40 22.29 20.63 20.81 6,200 +0.24(+1.14%)
Mar 12, 2020 23.88 23.88 19.56 20.57 25,863 -3.32(-13.91%)
Mar 11, 2020 24.50 24.50 23.81 23.90 5,538 -0.65(-2.65%)
Mar 10, 2020 23.81 24.55 23.80 24.55 2,744 +0.51(+2.12%)
Mar 09, 2020 24.35 24.49 23.00 24.04 27,867 -0.78(-3.14%)
Mar 06, 2020 24.60 25.02 24.60 24.82 10,100 -0.23(-0.92%)
Mar 05, 2020 25.05 25.05 25.05 25.05 530 +0.00(+0.00%)
Mar 04, 2020 25.08 25.30 24.90 25.05 56,846 +0.09(+0.36%)
Mar 03, 2020 24.90 25.18 24.90 24.96 11,048 -0.22(-0.87%)
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.