Skip to main content

B. Riley Financl (NQ: RILY )

4.390 -0.140 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 4.550 4.683 4.315 4.390 1,786,828 -0.14(-3.09%)
Oct 10, 2024 4.180 4.560 4.180 4.530 1,030,446 +0.29(+6.84%)
Oct 09, 2024 4.360 4.500 4.070 4.240 1,835,941 -0.15(-3.42%)
Oct 08, 2024 4.350 4.520 4.191 4.390 1,692,511 +0.11(+2.69%)
Oct 07, 2024 4.790 4.800 4.190 4.275 4,153,461 -0.59(-12.22%)
Oct 04, 2024 5.050 5.160 4.408 4.870 3,093,694 -0.18(-3.56%)
Oct 03, 2024 5.320 5.320 4.990 5.050 1,217,103 -0.27(-5.08%)
Oct 02, 2024 5.270 5.600 5.213 5.320 817,514 +0.07(+1.33%)
Oct 01, 2024 5.270 5.390 5.140 5.250 936,305 +0.00(+0.00%)
Sep 30, 2024 5.300 5.390 5.080 5.250 1,291,704 -0.05(-1.04%)
Sep 27, 2024 5.280 5.550 5.182 5.305 1,450,403 +0.09(+1.82%)
Sep 26, 2024 5.120 5.340 4.930 5.210 2,173,343 +0.18(+3.58%)
Sep 25, 2024 5.470 5.570 5.000 5.030 2,231,682 -0.38(-7.02%)
Sep 24, 2024 5.540 5.810 5.350 5.410 1,335,881 -0.21(-3.65%)
Sep 23, 2024 5.740 5.970 5.450 5.615 2,013,267 -0.18(-3.19%)
Sep 20, 2024 5.720 6.500 5.690 5.800 6,495,445 +0.02(+0.35%)
Sep 19, 2024 6.150 6.210 5.725 5.780 1,073,969 -0.23(-3.91%)
Sep 18, 2024 5.890 6.380 5.690 6.015 1,852,385 +0.22(+3.89%)
Sep 17, 2024 5.740 5.865 5.620 5.790 979,985 +0.04(+0.70%)
Sep 16, 2024 6.030 6.080 5.620 5.750 1,435,787 -0.31(-5.12%)
Sep 13, 2024 6.370 6.748 5.990 6.060 1,953,602 -0.15(-2.42%)
Sep 12, 2024 6.100 6.320 5.860 6.210 1,209,111 +0.11(+1.80%)
Sep 11, 2024 5.620 6.360 5.518 6.100 2,084,315 +0.43(+7.58%)
Sep 10, 2024 5.830 5.880 5.380 5.670 1,589,546 -0.26(-4.38%)
Sep 09, 2024 5.520 6.500 5.330 5.930 4,858,176 +0.55(+10.22%)
Sep 06, 2024 5.300 5.600 5.110 5.380 1,832,294 +0.09(+1.70%)
Sep 05, 2024 5.490 5.680 5.180 5.290 1,100,300 -0.11(-2.04%)
Sep 04, 2024 5.580 5.800 5.170 5.400 2,013,128 -0.44(-7.53%)
Sep 03, 2024 4.830 5.970 4.610 5.840 3,723,982 +0.92(+18.82%)
Aug 30, 2024 5.450 5.650 4.840 4.915 2,720,253 -0.57(-10.31%)
Aug 29, 2024 5.360 5.720 5.120 5.480 1,831,261 +0.08(+1.48%)
Aug 28, 2024 5.720 6.060 5.270 5.400 3,429,381 -0.35(-6.09%)
Aug 27, 2024 5.890 5.930 5.720 5.750 1,302,603 -0.21(-3.52%)
Aug 26, 2024 5.930 6.320 5.580 5.960 2,513,221 -0.25(-4.10%)
Aug 23, 2024 6.130 6.350 5.710 6.215 3,765,021 +0.13(+2.22%)
Aug 22, 2024 7.570 7.750 5.710 6.080 10,472,771 -1.91(-23.90%)
Aug 21, 2024 5.560 9.050 4.970 7.990 44,427,444 +2.50(+45.67%)
Aug 20, 2024 5.460 5.750 5.250 5.485 1,939,703 -0.02(-0.45%)
Aug 19, 2024 5.370 5.600 4.820 5.510 6,086,970 -0.34(-5.81%)
Aug 16, 2024 6.250 6.800 5.290 5.850 21,311,352 +0.81(+16.07%)
Aug 15, 2024 6.870 7.030 4.510 5.040 11,591,162 -1.93(-27.69%)
Aug 14, 2024 7.130 7.450 6.660 6.970 4,771,543 -0.25(-3.46%)
Aug 13, 2024 7.400 8.090 6.890 7.220 5,218,698 -0.93(-11.41%)
Aug 12, 2024 8.820 9.880 7.080 8.150 14,152,376 -8.80(-51.92%)
Aug 09, 2024 17.00 18.05 16.82 16.95 947,950 -0.42(-2.42%)
Aug 08, 2024 17.92 18.55 17.08 17.37 542,503 -0.19(-1.08%)
Aug 07, 2024 18.04 18.06 16.89 17.56 675,842 +0.00(+0.00%)
Aug 06, 2024 17.18 17.71 16.91 17.56 568,624 +0.47(+2.75%)
Aug 05, 2024 16.50 17.49 16.06 17.09 887,581 -1.12(-6.15%)
Aug 02, 2024 18.37 18.78 17.31 18.21 866,647 -0.91(-4.76%)
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.