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 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.