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 (%)
Aug 30, 2019 25.82 26.03 25.82 26.00 16,500 +0.00(+0.00%)
Aug 29, 2019 25.80 26.03 25.80 26.00 5,386 +0.24(+0.93%)
Aug 28, 2019 26.10 26.10 25.76 25.76 2,581 -0.26(-1.00%)
Aug 27, 2019 26.02 26.02 26.02 26.02 522 -0.07(-0.26%)
Aug 26, 2019 25.96 26.09 25.70 26.09 61,383 -0.01(-0.05%)
Aug 23, 2019 26.18 26.19 26.02 26.10 2,900 -0.10(-0.38%)
Aug 22, 2019 26.23 26.23 26.08 26.20 1,904 +0.00(+0.00%)
Aug 21, 2019 26.21 26.21 26.11 26.20 667 +0.00(+0.00%)
Aug 20, 2019 26.15 26.20 26.11 26.20 469 +0.06(+0.23%)
Aug 19, 2019 26.05 26.14 26.05 26.14 531 +0.02(+0.08%)
Aug 16, 2019 26.08 26.18 25.87 26.12 11,000 -0.07(-0.29%)
Aug 15, 2019 26.20 26.20 26.15 26.20 3,369 -0.02(-0.06%)
Aug 14, 2019 26.29 26.30 26.21 26.21 13,531 -0.09(-0.34%)
Aug 13, 2019 26.25 26.30 26.20 26.30 3,952 +0.02(+0.08%)
Aug 12, 2019 26.28 26.28 26.28 26.28 3,354 -0.02(-0.08%)
Aug 09, 2019 26.30 26.35 26.30 26.30 4,600 -0.05(-0.19%)
Aug 08, 2019 26.15 26.35 26.15 26.35 375 +0.06(+0.23%)
Aug 07, 2019 26.14 26.29 26.14 26.29 1,274 -0.16(-0.61%)
Aug 06, 2019 26.38 26.45 26.30 26.45 8,158 +0.31(+1.21%)
Aug 05, 2019 26.04 26.14 26.04 26.14 370 -0.24(-0.93%)
Aug 02, 2019 26.38 26.38 26.32 26.38 1,700 +0.27(+1.02%)
Aug 01, 2019 26.11 26.11 26.11 26.11 1,254 -0.20(-0.75%)
Jul 31, 2019 26.12 26.31 26.06 26.31 25,598 +0.18(+0.69%)
Jul 30, 2019 26.13 26.13 26.12 26.13 6,662 +0.04(+0.15%)
Jul 29, 2019 26.04 26.15 26.04 26.09 8,767 -0.06(-0.23%)
Jul 26, 2019 25.76 26.16 25.76 26.15 2,400 -0.08(-0.30%)
Jul 25, 2019 26.00 26.23 26.00 26.23 1,908 +0.18(+0.69%)
Jul 24, 2019 26.03 26.05 26.03 26.05 668 +0.06(+0.23%)
Jul 23, 2019 25.90 26.04 25.82 25.99 3,054 +0.03(+0.12%)
Jul 22, 2019 25.87 25.97 25.71 25.96 6,289 +0.09(+0.35%)
Jul 19, 2019 25.61 25.87 25.61 25.87 3,700 +0.00(+0.00%)
Jul 18, 2019 25.77 25.87 25.77 25.87 4,097 +0.10(+0.39%)
Jul 17, 2019 25.86 25.87 25.71 25.77 5,533 -0.12(-0.46%)
Jul 16, 2019 25.89 25.89 25.89 25.89 451 +0.25(+0.98%)
Jul 15, 2019 25.41 25.64 25.38 25.64 15,820 +0.22(+0.88%)
Jul 12, 2019 25.45 25.45 25.40 25.42 3,900 -0.37(-1.45%)
Jul 11, 2019 25.87 25.87 25.77 25.79 2,005 -0.06(-0.22%)
Jul 10, 2019 25.87 25.87 25.85 25.85 1,308 +0.06(+0.22%)
Jul 09, 2019 25.79 25.82 25.79 25.79 2,122 +0.00(+0.00%)
Jul 08, 2019 25.77 25.82 25.72 25.79 5,860 +0.01(+0.04%)
Jul 05, 2019 25.78 25.78 25.78 164 +0.00(+0.00%)
Jul 03, 2019 25.64 25.80 25.62 25.78 2,600 +0.08(+0.31%)
Jul 02, 2019 25.53 25.70 25.53 25.70 5,398 +0.03(+0.13%)
Jul 01, 2019 25.70 25.70 25.67 25.67 1,376 -0.03(-0.13%)
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%)
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.