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

B. Riley Financl (NQ: RILY )

31.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 29, 2017 10.18 10.18 10.18 0 -0.11(-1.09%)
Dec 28, 2017 10.27 10.33 10.24 10.30 66,527 +0.06(+0.55%)
Dec 27, 2017 10.27 10.38 10.18 10.24 52,770 -0.03(-0.27%)
Dec 26, 2017 10.41 10.49 10.24 10.27 66,881 -0.17(-1.62%)
Dec 22, 2017 10.61 10.63 10.38 10.44 110,949 -0.17(-1.59%)
Dec 21, 2017 10.55 10.80 10.47 10.61 120,018 +0.11(+1.07%)
Dec 20, 2017 10.55 10.58 10.38 10.49 99,905 +0.00(+0.00%)
Dec 19, 2017 10.66 10.72 10.44 10.49 122,415 -0.17(-1.58%)
Dec 18, 2017 10.86 10.92 10.58 10.66 95,217 -0.14(-1.30%)
Dec 15, 2017 10.55 10.94 10.55 10.80 357,214 +0.25(+2.40%)
Dec 14, 2017 10.66 10.69 10.44 10.55 92,364 -0.11(-1.06%)
Dec 13, 2017 10.41 10.83 10.41 10.66 165,616 +0.28(+2.71%)
Dec 12, 2017 10.35 10.49 10.35 10.38 55,168 +0.06(+0.55%)
Dec 11, 2017 10.33 10.38 10.30 10.33 168,383 +0.03(+0.27%)
Dec 08, 2017 10.38 10.38 10.18 10.30 146,822 -0.08(-0.81%)
Dec 07, 2017 10.52 10.61 10.35 10.38 161,612 -0.20(-1.86%)
Dec 06, 2017 10.58 10.66 10.38 10.58 167,841 -0.08(-0.79%)
Dec 05, 2017 10.49 10.80 10.30 10.66 513,283 +0.25(+2.43%)
Dec 04, 2017 10.18 10.52 9.819 10.41 277,027 +0.34(+3.35%)
Dec 01, 2017 10.16 10.27 9.847 10.07 239,881 -0.06(-0.56%)
Nov 30, 2017 10.52 10.58 10.13 10.13 370,501 -0.37(-3.48%)
Nov 29, 2017 10.52 10.58 10.41 10.49 122,900 +0.03(+0.27%)
Nov 28, 2017 10.44 10.58 10.33 10.47 120,762 +0.08(+0.81%)
Nov 27, 2017 10.38 10.52 10.33 10.38 157,680 -0.03(-0.27%)
Nov 24, 2017 10.58 10.61 10.33 10.41 75,543 -0.11(-1.07%)
Nov 22, 2017 10.41 10.63 10.35 10.52 155,704 +0.06(+0.54%)
Nov 21, 2017 10.24 10.52 10.21 10.47 177,971 +0.38(+3.74%)
Nov 20, 2017 9.949 10.14 9.921 10.09 181,427 +0.14(+1.40%)
Nov 17, 2017 9.642 10.01 9.642 9.949 162,398 +0.25(+2.59%)
Nov 16, 2017 9.502 9.921 9.362 9.698 172,412 +0.25(+2.66%)
Nov 15, 2017 9.418 9.647 9.334 9.446 233,445 -0.08(-0.88%)
Nov 14, 2017 9.278 9.809 9.278 9.530 163,097 +0.22(+2.40%)
Nov 13, 2017 9.223 9.362 9.111 9.306 98,398 +0.08(+0.91%)
Nov 10, 2017 9.027 9.264 8.971 9.223 209,358 +0.17(+1.85%)
Nov 09, 2017 8.971 9.167 8.803 9.055 315,777 +0.17(+1.89%)
Nov 08, 2017 8.999 9.083 8.859 8.887 160,484 -0.14(-1.55%)
Nov 07, 2017 9.195 9.223 8.803 9.027 354,052 -0.20(-2.12%)
Nov 06, 2017 9.250 9.418 8.915 9.223 235,844 -0.03(-0.30%)
Nov 03, 2017 9.195 9.278 9.150 9.250 149,005 -0.03(-0.30%)
Nov 02, 2017 9.306 9.334 9.139 9.278 132,282 -0.03(-0.30%)
Nov 01, 2017 9.390 9.474 9.223 9.306 137,855 +0.00(+0.00%)
Oct 31, 2017 9.278 9.362 9.167 9.306 194,203 +0.11(+1.22%)
Oct 30, 2017 9.167 9.334 9.083 9.195 230,969 -0.14(-1.50%)
Oct 27, 2017 9.250 9.362 9.167 9.334 69,787 +0.00(+0.00%)
Oct 26, 2017 9.390 9.502 9.306 9.334 77,469 -0.03(-0.30%)
Oct 25, 2017 9.167 9.502 9.119 9.362 152,034 +0.20(+2.13%)
Oct 24, 2017 9.027 9.306 9.027 9.167 91,151 +0.11(+1.23%)
Oct 23, 2017 9.195 9.223 8.971 9.055 122,438 -0.20(-2.11%)
Oct 20, 2017 9.390 9.390 9.195 9.250 172,655 -0.06(-0.60%)
Oct 19, 2017 9.195 9.376 9.101 9.306 129,922 +0.08(+0.91%)
Oct 18, 2017 9.362 9.420 9.195 9.223 116,330 -0.06(-0.60%)
Oct 17, 2017 9.306 9.390 9.250 9.278 64,375 +0.00(+0.00%)
Oct 16, 2017 9.278 9.362 9.139 9.278 153,390 +0.03(+0.30%)
Oct 13, 2017 9.278 9.334 9.195 9.250 262,630 +0.03(+0.30%)
Oct 12, 2017 9.223 9.390 9.167 9.223 108,530 -0.03(-0.30%)
Oct 11, 2017 9.334 9.334 9.223 9.250 169,706 -0.06(-0.60%)
Oct 10, 2017 9.390 9.390 9.195 9.306 146,289 +0.00(+0.00%)
Oct 09, 2017 9.250 9.502 9.055 9.306 263,080 +0.03(+0.30%)
Oct 06, 2017 9.586 9.586 9.250 9.278 137,390 -0.25(-2.64%)
Oct 05, 2017 9.614 9.642 9.446 9.530 197,876 -0.03(-0.29%)
Oct 04, 2017 9.670 9.754 9.530 9.558 120,460 -0.08(-0.87%)
Oct 03, 2017 9.726 9.781 9.502 9.642 161,151 -0.08(-0.86%)
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.