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 (%)
Jun 28, 2019 25.51 25.75 25.51 25.70 18,100 +0.17(+0.67%)
Jun 27, 2019 25.66 25.66 25.50 25.53 8,898 -0.01(-0.04%)
Jun 26, 2019 25.58 25.58 25.53 25.54 4,730 +0.05(+0.20%)
Jun 25, 2019 25.56 25.56 25.43 25.49 996 +0.00(+0.00%)
Jun 24, 2019 25.46 25.50 25.45 25.49 5,945 -0.01(-0.04%)
Jun 21, 2019 25.47 25.55 25.45 25.50 5,900 +0.03(+0.12%)
Jun 20, 2019 25.48 25.49 25.42 25.47 12,899 +0.00(+0.00%)
Jun 19, 2019 25.47 25.48 25.44 25.47 25,576 +0.00(+0.00%)
Jun 18, 2019 25.50 25.50 25.38 25.47 19,702 +0.03(+0.12%)
Jun 17, 2019 25.43 25.47 25.40 25.44 3,053 +0.03(+0.12%)
Jun 14, 2019 25.38 25.42 25.38 25.41 2,300 +0.05(+0.20%)
Jun 13, 2019 25.42 25.44 25.36 25.36 1,464 -0.05(-0.20%)
Jun 12, 2019 25.45 25.47 25.36 25.41 16,886 -0.04(-0.16%)
Jun 11, 2019 25.50 25.53 25.39 25.45 15,458 -0.08(-0.31%)
Jun 10, 2019 25.50 25.57 25.50 25.53 31,156 +0.08(+0.31%)
Jun 07, 2019 25.45 25.49 25.40 25.45 8,900 +0.03(+0.12%)
Jun 06, 2019 25.42 25.42 25.42 25.42 320 +0.10(+0.39%)
Jun 05, 2019 25.34 25.42 25.32 25.32 1,673 -0.10(-0.39%)
Jun 04, 2019 25.28 25.42 25.28 25.42 1,561 +0.17(+0.67%)
Jun 03, 2019 25.30 25.52 25.25 25.25 4,878 -0.14(-0.55%)
May 31, 2019 25.36 25.40 25.26 25.39 16,400 +0.13(+0.51%)
May 30, 2019 25.39 25.40 25.26 25.26 10,949 -0.04(-0.16%)
May 29, 2019 25.32 25.39 25.25 25.30 6,100 -0.09(-0.35%)
May 28, 2019 25.37 25.39 25.32 25.39 3,195 +0.04(+0.16%)
May 24, 2019 25.36 25.36 25.32 25.35 4,300 -0.06(-0.24%)
May 23, 2019 25.32 25.41 25.32 25.41 4,777 +0.02(+0.08%)
May 22, 2019 25.39 25.39 25.35 25.39 3,258 +0.00(+0.00%)
May 21, 2019 25.37 25.39 25.36 25.39 1,896 -0.03(-0.12%)
May 20, 2019 25.42 25.42 25.42 25.42 100 +0.00(+0.00%)
May 17, 2019 25.42 25.42 25.40 25.42 600 +0.00(+0.00%)
May 16, 2019 25.42 25.42 25.42 25.42 769 +0.00(+0.00%)
May 15, 2019 25.41 25.42 25.38 25.42 5,373 +0.01(+0.04%)
May 14, 2019 25.33 25.42 25.33 25.41 6,840 +0.07(+0.30%)
May 13, 2019 25.33 25.39 25.33 25.34 3,697 -0.05(-0.22%)
May 10, 2019 25.43 25.43 25.39 25.39 1,100 +0.02(+0.08%)
May 09, 2019 25.33 25.38 25.33 25.37 4,889 -0.06(-0.24%)
May 08, 2019 25.44 25.44 25.39 25.43 5,682 +0.00(+0.00%)
May 07, 2019 25.38 25.44 25.33 25.43 6,427 +0.06(+0.23%)
May 06, 2019 25.36 25.39 25.36 25.37 4,474 -0.02(-0.08%)
May 03, 2019 25.33 25.45 25.33 25.39 4,100 +0.06(+0.24%)
May 02, 2019 25.38 25.40 25.30 25.33 41,374 -0.17(-0.67%)
May 01, 2019 25.39 25.50 25.35 25.50 2,346 -0.10(-0.39%)
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%)
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.