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 (%)
Jul 31, 2020 23.49 24.18 23.48 24.01 41,100 +0.61(+2.61%)
Jul 30, 2020 23.37 23.44 23.35 23.40 14,499 -0.03(-0.13%)
Jul 29, 2020 23.32 23.55 23.25 23.43 12,057 +0.13(+0.56%)
Jul 28, 2020 23.30 23.45 23.30 23.30 9,019 +0.05(+0.22%)
Jul 27, 2020 23.33 23.45 23.23 23.25 15,519 -0.05(-0.21%)
Jul 24, 2020 23.51 23.60 22.95 23.30 8,300 -0.24(-1.02%)
Jul 23, 2020 23.60 23.60 23.50 23.54 7,723 -0.03(-0.11%)
Jul 22, 2020 23.94 23.94 23.53 23.57 16,587 -0.37(-1.56%)
Jul 21, 2020 23.71 23.95 23.71 23.94 1,906 +0.50(+2.13%)
Jul 20, 2020 23.60 23.70 23.43 23.44 9,027 -0.09(-0.38%)
Jul 17, 2020 23.25 23.72 23.25 23.53 2,700 +0.30(+1.27%)
Jul 16, 2020 23.24 23.24 23.24 23.24 1,006 +0.21(+0.89%)
Jul 15, 2020 23.08 23.34 23.03 23.03 1,967 +0.19(+0.81%)
Jul 14, 2020 23.07 23.07 22.84 22.84 3,525 -0.79(-3.32%)
Jul 13, 2020 23.62 23.63 23.55 23.63 4,351 +0.19(+0.81%)
Jul 10, 2020 23.49 23.50 23.40 23.44 900 -0.16(-0.68%)
Jul 09, 2020 23.37 23.62 23.30 23.60 5,074 +0.71(+3.10%)
Jul 08, 2020 23.20 23.20 22.85 22.89 3,046 -0.20(-0.87%)
Jul 07, 2020 23.22 23.28 23.09 23.09 1,895 -0.11(-0.47%)
Jul 06, 2020 23.10 23.27 23.10 23.20 1,004 +0.10(+0.43%)
Jul 02, 2020 22.71 23.13 22.70 23.10 6,600 +0.19(+0.83%)
Jul 01, 2020 22.90 22.91 22.54 22.91 1,440 -0.01(-0.04%)
Jun 30, 2020 22.81 22.92 22.65 22.92 1,601 +0.31(+1.38%)
Jun 29, 2020 22.60 22.61 22.35 22.61 3,323 +0.25(+1.13%)
Jun 26, 2020 22.49 22.50 22.36 22.36 1,600 -0.25(-1.13%)
Jun 25, 2020 23.43 23.43 22.61 22.61 440 +0.30(+1.34%)
Jun 24, 2020 22.54 22.54 22.00 22.31 2,483 -0.57(-2.50%)
Jun 23, 2020 23.15 23.15 22.88 22.88 270 -0.11(-0.47%)
Jun 22, 2020 23.00 23.00 22.99 22.99 936 -0.10(-0.43%)
Jun 19, 2020 23.09 23.09 23.09 23.09 600 +0.00(+0.00%)
Jun 18, 2020 23.16 23.23 23.05 23.09 1,300 -0.31(-1.32%)
Jun 17, 2020 23.53 23.53 23.26 23.40 3,150 +0.03(+0.11%)
Jun 16, 2020 23.11 23.41 23.11 23.37 8,007 +0.20(+0.88%)
Jun 15, 2020 23.69 23.69 23.11 23.17 7,270 -0.30(-1.28%)
Jun 12, 2020 23.70 23.70 23.08 23.47 4,800 -0.09(-0.39%)
Jun 11, 2020 24.15 24.15 23.29 23.56 2,146 -0.88(-3.59%)
Jun 10, 2020 24.44 24.44 24.44 62 +0.00(+0.00%)
Jun 09, 2020 24.16 24.44 24.16 24.44 3,047 +0.11(+0.45%)
Jun 08, 2020 24.25 24.47 24.15 24.33 8,512 +0.10(+0.41%)
Jun 05, 2020 24.24 24.24 24.00 24.23 5,900 -0.02(-0.06%)
Jun 04, 2020 24.11 24.25 24.11 24.25 1,447 +0.22(+0.92%)
Jun 03, 2020 23.71 24.30 23.71 24.02 5,974 -0.00(-0.00%)
Jun 02, 2020 24.12 24.34 23.85 24.03 5,306 +0.05(+0.19%)
Jun 01, 2020 24.00 24.00 23.98 23.98 2,039 -0.20(-0.83%)
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%)
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.