Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financl (NQ: RILY )

28.15 -0.37 (-1.30%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 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 31, 2017 8.644 8.644 8.081 8.475 94,604 -0.11(-1.31%)
May 30, 2017 8.419 8.785 8.419 8.588 332,001 +0.17(+2.01%)
May 26, 2017 8.025 8.532 7.940 8.419 257,602 +0.45(+5.65%)
May 25, 2017 7.969 8.208 7.856 7.969 273,184 +0.03(+0.35%)
May 24, 2017 7.884 8.025 7.828 7.940 188,696 +0.08(+1.08%)
May 23, 2017 7.912 7.912 7.743 7.856 64,875 +0.06(+0.72%)
May 22, 2017 8.307 8.588 7.715 7.800 132,448 +0.03(+0.36%)
May 19, 2017 7.940 7.983 7.715 7.772 146,169 -0.05(-0.65%)
May 18, 2017 7.683 7.906 7.655 7.822 311,103 +0.19(+2.55%)
May 17, 2017 7.822 7.878 7.544 7.627 111,414 -0.28(-3.52%)
May 16, 2017 7.906 8.045 7.822 7.906 36,253 -0.06(-0.70%)
May 15, 2017 8.017 8.156 7.878 7.961 78,930 -0.08(-1.04%)
May 12, 2017 8.128 8.156 8.045 8.045 40,155 -0.08(-1.03%)
May 11, 2017 8.379 8.379 8.073 8.128 49,653 -0.17(-2.01%)
May 10, 2017 8.101 8.295 8.101 8.295 57,432 +0.14(+1.71%)
May 09, 2017 8.240 8.240 8.073 8.156 38,109 -0.08(-1.01%)
May 08, 2017 7.961 8.546 7.961 8.240 102,092 +0.28(+3.50%)
May 05, 2017 8.017 8.045 7.934 7.961 14,090 -0.03(-0.35%)
May 04, 2017 8.045 8.073 7.989 7.989 30,003 -0.08(-1.03%)
May 03, 2017 8.212 8.268 7.989 8.073 82,984 -0.14(-1.69%)
May 02, 2017 8.435 8.435 8.128 8.212 41,320 -0.06(-0.67%)
May 01, 2017 8.379 8.462 8.268 8.268 91,430 -0.11(-1.33%)
Apr 28, 2017 8.323 8.407 8.323 8.379 57,815 +0.03(+0.33%)
Apr 27, 2017 8.351 8.435 8.323 8.351 149,426 +0.03(+0.33%)
Apr 26, 2017 8.295 8.379 8.295 8.323 95,374 -0.03(-0.33%)
Apr 25, 2017 8.379 8.643 8.240 8.351 87,769 +0.06(+0.67%)
Apr 24, 2017 8.268 8.351 8.268 8.295 53,351 +0.08(+1.02%)
Apr 21, 2017 8.212 8.351 8.184 8.212 43,794 -0.03(-0.34%)
Apr 20, 2017 8.240 8.295 8.156 8.240 44,370 +0.06(+0.68%)
Apr 19, 2017 8.268 8.295 8.184 8.184 32,884 -0.14(-1.67%)
Apr 18, 2017 8.351 8.365 8.240 8.323 55,862 -0.03(-0.33%)
Apr 17, 2017 8.295 8.351 8.212 8.351 28,266 +0.06(+0.67%)
Apr 13, 2017 8.351 8.379 8.268 8.295 33,708 -0.06(-0.67%)
Apr 12, 2017 8.351 8.421 8.184 8.351 56,697 +0.00(+0.00%)
Apr 11, 2017 8.351 8.351 8.295 8.351 45,170 +0.03(+0.33%)
Apr 10, 2017 8.295 8.379 8.240 8.323 84,080 +0.08(+1.01%)
Apr 07, 2017 8.212 8.295 8.073 8.240 28,966 +0.11(+1.37%)
Apr 06, 2017 8.184 8.268 7.989 8.128 43,596 +0.00(+0.00%)
Apr 05, 2017 8.351 8.462 8.128 8.128 91,591 -0.22(-2.67%)
Apr 04, 2017 8.323 8.462 8.240 8.351 48,394 +0.06(+0.67%)
Apr 03, 2017 8.295 8.351 8.295 8.295 40,555 -0.06(-0.67%)
Mar 31, 2017 8.351 8.407 8.323 8.351 57,513 +0.03(+0.33%)
Mar 30, 2017 8.184 8.323 8.156 8.323 49,071 +0.17(+2.05%)
Mar 29, 2017 8.351 8.454 8.109 8.156 116,838 -0.25(-2.98%)
Mar 28, 2017 8.184 8.657 8.184 8.407 95,893 +0.17(+2.03%)
Mar 27, 2017 8.045 8.323 8.003 8.240 112,222 +0.06(+0.68%)
Mar 24, 2017 8.184 8.518 8.073 8.184 27,301 -0.06(-0.68%)
Mar 23, 2017 8.017 8.337 8.017 8.240 23,842 +0.17(+2.07%)
Mar 22, 2017 8.073 8.156 7.878 8.073 25,907 +0.03(+0.35%)
Mar 21, 2017 8.407 8.741 8.045 8.045 48,201 -0.31(-3.67%)
Mar 20, 2017 8.407 8.657 8.268 8.351 55,409 +0.08(+1.01%)
Mar 17, 2017 8.212 8.435 8.184 8.268 168,564 -0.06(-0.67%)
Mar 16, 2017 8.490 8.518 8.212 8.323 42,294 -0.14(-1.64%)
Mar 15, 2017 8.268 8.518 8.268 8.462 48,079 +0.24(+2.88%)
Mar 14, 2017 8.073 8.657 8.045 8.226 54,889 +0.15(+1.90%)
Mar 13, 2017 8.769 8.769 7.989 8.073 136,673 -0.25(-3.01%)
Mar 10, 2017 8.797 8.797 8.045 8.323 48,852 +0.45(+5.65%)
Mar 09, 2017 7.961 8.045 7.794 7.878 46,822 -0.08(-1.05%)
Mar 08, 2017 7.878 8.073 7.794 7.961 33,072 +0.08(+1.06%)
Mar 07, 2017 7.794 7.961 7.794 7.878 40,814 -0.03(-0.35%)
Mar 06, 2017 8.156 8.156 7.906 7.906 20,463 -0.36(-4.38%)
Mar 03, 2017 8.226 8.490 8.017 8.268 52,534 -0.33(-3.88%)
Mar 02, 2017 8.769 8.769 8.226 8.602 29,987 +0.06(+0.72%)
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.