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 (%)
Feb 28, 2017 8.434 8.488 8.218 8.299 49,850 -0.05(-0.65%)
Feb 27, 2017 8.703 8.730 8.272 8.353 44,433 -0.16(-1.90%)
Feb 24, 2017 8.339 8.568 8.272 8.515 21,692 +0.13(+1.61%)
Feb 23, 2017 8.568 8.568 8.245 8.380 28,242 -0.16(-1.89%)
Feb 22, 2017 8.838 8.838 8.488 8.541 59,497 -0.22(-2.46%)
Feb 21, 2017 9.242 9.269 8.461 8.757 105,794 -0.70(-7.41%)
Feb 17, 2017 9.458 9.458 9.458 0 +0.11(+1.15%)
Feb 16, 2017 8.788 9.404 8.739 9.350 28,732 +0.03(+0.29%)
Feb 15, 2017 8.851 9.377 8.851 9.323 13,796 -0.03(-0.29%)
Feb 14, 2017 8.757 9.404 8.272 9.350 29,786 +0.11(+1.17%)
Feb 13, 2017 8.972 9.367 8.542 9.242 104,597 -0.05(-0.58%)
Feb 10, 2017 9.404 9.404 9.242 9.296 13,607 +0.05(+0.58%)
Feb 09, 2017 9.161 9.404 9.161 9.242 44,240 +0.05(+0.59%)
Feb 08, 2017 9.161 9.377 9.161 9.188 14,397 +0.13(+1.49%)
Feb 07, 2017 9.026 9.269 8.865 9.053 19,836 +0.05(+0.60%)
Feb 06, 2017 9.404 9.431 8.946 9.000 15,173 -0.40(-4.30%)
Feb 03, 2017 9.633 10.02 9.188 9.404 36,101 -0.57(-5.68%)
Feb 02, 2017 10.16 10.27 9.781 9.970 33,652 -0.08(-0.80%)
Feb 01, 2017 10.24 10.24 9.970 10.05 14,281 -0.11(-1.06%)
Jan 31, 2017 10.20 10.20 10.08 10.16 16,747 +0.03(+0.27%)
Jan 30, 2017 10.89 10.97 10.08 10.13 22,334 -0.89(-8.07%)
Jan 27, 2017 10.97 11.16 10.64 11.02 8,053 +0.08(+0.74%)
Jan 26, 2017 11.32 11.32 10.83 10.94 12,059 -0.27(-2.40%)
Jan 25, 2017 11.37 11.38 11.10 11.21 14,713 -0.27(-2.35%)
Jan 24, 2017 10.70 11.48 10.70 11.48 5,249 +0.92(+8.67%)
Jan 23, 2017 10.64 10.64 10.32 10.56 23,787 +0.00(+0.00%)
Jan 20, 2017 10.54 10.72 10.54 10.56 22,598 +0.03(+0.26%)
Jan 19, 2017 10.80 10.99 10.27 10.54 21,826 +0.32(+3.17%)
Jan 18, 2017 10.37 10.37 10.10 10.21 7,932 -0.03(-0.26%)
Jan 17, 2017 10.35 10.35 10.16 10.24 50,371 -0.16(-1.55%)
Jan 13, 2017 10.40 10.40 10.40 0 -0.05(-0.52%)
Jan 12, 2017 10.48 10.59 10.37 10.45 45,916 -0.03(-0.26%)
Jan 11, 2017 10.51 10.64 10.37 10.48 27,656 +0.00(+0.00%)
Jan 10, 2017 10.48 10.48 10.43 10.48 22,128 +0.11(+1.04%)
Jan 09, 2017 10.43 10.46 10.37 10.37 11,389 +0.00(+0.00%)
Jan 06, 2017 10.13 10.75 10.13 10.37 15,808 +0.35(+3.49%)
Jan 05, 2017 9.970 10.10 9.803 10.02 13,485 +0.05(+0.54%)
Jan 04, 2017 9.943 9.970 9.862 9.970 31,122 +0.08(+0.82%)
Jan 03, 2017 9.970 9.970 9.877 9.889 15,481 -0.05(-0.54%)
Dec 30, 2016 9.943 9.943 9.943 0 -0.35(-3.40%)
Dec 29, 2016 10.37 10.37 10.29 10.29 7,673 -0.08(-0.78%)
Dec 28, 2016 10.39 10.48 10.27 10.37 176,151 +0.00(+0.00%)
Dec 27, 2016 10.43 10.45 10.35 10.37 7,715 +0.13(+1.32%)
Dec 23, 2016 10.24 10.24 10.24 0 +0.03(+0.26%)
Dec 22, 2016 10.29 10.45 10.21 10.21 85,111 -0.03(-0.26%)
Dec 21, 2016 9.970 10.29 9.970 10.24 27,537 +0.00(+0.00%)
Dec 20, 2016 10.08 10.29 10.06 10.24 39,297 +0.11(+1.06%)
Dec 19, 2016 9.215 10.27 9.215 10.13 63,813 +0.92(+9.94%)
Dec 16, 2016 9.053 9.242 9.053 9.215 173,687 +0.13(+1.48%)
Dec 15, 2016 9.080 9.673 9.000 9.080 46,420 +0.13(+1.51%)
Dec 14, 2016 8.824 9.000 8.811 8.946 12,651 +0.03(+0.30%)
Dec 13, 2016 9.188 9.241 8.919 8.919 17,598 -0.16(-1.78%)
Dec 12, 2016 9.215 9.242 9.000 9.080 25,053 -0.03(-0.30%)
Dec 09, 2016 9.161 9.161 9.053 9.107 16,724 +0.05(+0.60%)
Dec 08, 2016 9.080 9.134 9.026 9.053 27,769 +0.05(+0.60%)
Dec 07, 2016 9.053 9.080 9.000 9.000 24,336 -0.03(-0.30%)
Dec 06, 2016 8.865 9.026 8.649 9.026 34,567 +0.05(+0.60%)
Dec 05, 2016 9.026 9.026 8.946 8.973 18,669 +0.00(+0.00%)
Dec 02, 2016 8.946 9.026 8.919 8.973 10,825 +0.05(+0.60%)
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.