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 (%)
Apr 30, 2020 22.80 23.15 22.36 22.97 9,822 +0.23(+1.01%)
Apr 29, 2020 22.85 22.85 22.64 22.74 3,569 +0.31(+1.38%)
Apr 28, 2020 21.89 22.43 21.79 22.43 8,582 +0.93(+4.33%)
Apr 27, 2020 21.50 21.50 21.50 21.50 650 +0.34(+1.60%)
Apr 24, 2020 20.99 21.16 20.99 21.16 5,000 +0.31(+1.49%)
Apr 23, 2020 20.85 20.85 20.85 20.85 160 +0.08(+0.39%)
Apr 22, 2020 21.10 21.11 20.77 20.77 4,778 -0.48(-2.24%)
Apr 21, 2020 21.29 21.40 21.11 21.25 2,608 -0.00(-0.02%)
Apr 20, 2020 20.51 21.30 20.51 21.25 3,663 +0.07(+0.33%)
Apr 17, 2020 21.18 21.18 20.87 21.18 20,600 +0.00(+0.00%)
Apr 16, 2020 20.86 21.33 20.52 21.18 3,994 +0.18(+0.86%)
Apr 15, 2020 20.87 21.98 20.74 21.00 11,334 -0.50(-2.33%)
Apr 14, 2020 21.60 21.60 21.50 21.50 1,197 +0.05(+0.25%)
Apr 13, 2020 22.10 22.22 20.37 21.45 12,779 -0.60(-2.73%)
Apr 09, 2020 21.45 23.22 21.45 22.05 6,400 +0.72(+3.40%)
Apr 08, 2020 20.06 21.98 20.06 21.33 3,740 +1.58(+7.98%)
Apr 07, 2020 19.78 19.78 18.18 19.75 43,472 +1.68(+9.30%)
Apr 06, 2020 18.32 19.15 17.61 18.07 65,010 -0.43(-2.32%)
Apr 03, 2020 18.49 18.50 18.49 18.50 600 -0.31(-1.65%)
Apr 02, 2020 19.07 19.07 18.81 18.81 2,067 -0.19(-1.00%)
Apr 01, 2020 20.51 20.51 19.00 19.00 6,233 -2.13(-10.08%)
Mar 31, 2020 19.95 21.91 19.95 21.13 2,256 +0.99(+4.92%)
Mar 30, 2020 20.17 20.18 19.79 20.14 4,866 +0.39(+1.97%)
Mar 27, 2020 20.00 21.05 19.50 19.75 4,300 -0.24(-1.20%)
Mar 26, 2020 18.42 20.88 18.42 19.99 10,155 +2.83(+16.49%)
Mar 25, 2020 18.15 18.60 16.86 17.16 17,359 -1.34(-7.24%)
Mar 24, 2020 16.75 18.50 16.11 18.50 7,067 +2.48(+15.45%)
Mar 23, 2020 16.64 16.88 15.20 16.02 10,779 -0.62(-3.74%)
Mar 20, 2020 20.00 20.00 15.80 16.65 4,900 -1.74(-9.48%)
Mar 19, 2020 14.28 18.39 11.90 18.39 19,855 +2.94(+19.04%)
Mar 18, 2020 18.81 18.81 13.05 15.45 21,098 -3.92(-20.24%)
Mar 17, 2020 19.11 20.25 18.99 19.37 12,940 +0.95(+5.16%)
Mar 16, 2020 20.50 20.66 18.18 18.42 10,090 -2.39(-11.49%)
Mar 13, 2020 21.40 22.29 20.63 20.81 6,200 +0.24(+1.14%)
Mar 12, 2020 23.88 23.88 19.56 20.57 25,863 -3.32(-13.91%)
Mar 11, 2020 24.50 24.50 23.81 23.90 5,538 -0.65(-2.65%)
Mar 10, 2020 23.81 24.55 23.80 24.55 2,744 +0.51(+2.12%)
Mar 09, 2020 24.35 24.49 23.00 24.04 27,867 -0.78(-3.14%)
Mar 06, 2020 24.60 25.02 24.60 24.82 10,100 -0.23(-0.92%)
Mar 05, 2020 25.05 25.05 25.05 25.05 530 +0.00(+0.00%)
Mar 04, 2020 25.08 25.30 24.90 25.05 56,846 +0.09(+0.36%)
Mar 03, 2020 24.90 25.18 24.90 24.96 11,048 -0.22(-0.87%)
Mar 02, 2020 24.22 25.20 24.22 25.18 11,001 +0.43(+1.74%)
Feb 28, 2020 25.00 25.34 24.49 24.75 4,400 -0.40(-1.59%)
Feb 27, 2020 25.20 25.20 24.81 25.15 4,544 -0.05(-0.20%)
Feb 26, 2020 25.26 25.48 25.10 25.20 7,390 -0.11(-0.43%)
Feb 25, 2020 25.57 25.59 25.18 25.31 11,521 -0.14(-0.55%)
Feb 24, 2020 25.41 25.54 25.40 25.45 6,961 -0.14(-0.56%)
Feb 21, 2020 25.60 25.60 25.57 25.59 3,000 -0.01(-0.02%)
Feb 20, 2020 25.64 25.65 25.60 25.60 5,615 -0.05(-0.18%)
Feb 19, 2020 25.66 25.67 25.63 25.65 3,350 -0.01(-0.04%)
Feb 18, 2020 25.68 25.68 25.65 25.66 1,577 -0.00(-0.00%)
Feb 14, 2020 25.63 25.67 25.63 25.66 3,300 +0.00(+0.02%)
Feb 13, 2020 25.61 25.67 25.61 25.66 6,197 +0.01(+0.02%)
Feb 12, 2020 25.65 25.65 25.59 25.65 1,223 +0.00(+0.00%)
Feb 11, 2020 25.58 25.65 25.53 25.65 4,550 +0.06(+0.23%)
Feb 10, 2020 25.64 25.64 25.41 25.59 12,079 -0.07(-0.27%)
Feb 07, 2020 25.48 25.66 25.48 25.66 3,300 +0.19(+0.73%)
Feb 06, 2020 25.47 25.48 25.43 25.47 4,247 +0.01(+0.06%)
Feb 05, 2020 25.42 25.46 25.42 25.46 5,258 +0.08(+0.32%)
Feb 04, 2020 25.33 25.42 25.27 25.38 17,254 +0.13(+0.51%)
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.