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

B. Riley Financl (NQ: RILY )

30.69 +0.20 (+0.66%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 24, 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 (%)
Apr 28, 2017 8.193 8.275 8.193 8.248 58,734 +0.03(+0.33%)
Apr 27, 2017 8.220 8.303 8.193 8.220 151,802 +0.03(+0.33%)
Apr 26, 2017 8.166 8.248 8.166 8.193 96,890 -0.03(-0.33%)
Apr 25, 2017 8.248 8.508 8.111 8.220 89,165 +0.05(+0.67%)
Apr 24, 2017 8.138 8.220 8.138 8.166 54,199 +0.08(+1.02%)
Apr 21, 2017 8.083 8.220 8.056 8.083 44,490 -0.03(-0.34%)
Apr 20, 2017 8.111 8.166 8.029 8.111 45,076 +0.05(+0.68%)
Apr 19, 2017 8.138 8.166 8.056 8.056 33,407 -0.14(-1.67%)
Apr 18, 2017 8.220 8.234 8.111 8.193 56,750 -0.03(-0.33%)
Apr 17, 2017 8.166 8.220 8.083 8.220 28,715 +0.05(+0.67%)
Apr 13, 2017 8.220 8.248 8.138 8.166 34,244 -0.05(-0.67%)
Apr 12, 2017 8.220 8.289 8.056 8.220 57,599 +0.00(+0.00%)
Apr 11, 2017 8.220 8.220 8.166 8.220 45,888 +0.03(+0.33%)
Apr 10, 2017 8.166 8.248 8.111 8.193 85,417 +0.08(+1.01%)
Apr 07, 2017 8.083 8.166 7.946 8.111 29,427 +0.11(+1.37%)
Apr 06, 2017 8.056 8.138 7.864 8.001 44,289 +0.00(+0.00%)
Apr 05, 2017 8.220 8.330 8.001 8.001 93,048 -0.22(-2.67%)
Apr 04, 2017 8.193 8.330 8.111 8.220 49,163 +0.05(+0.67%)
Apr 03, 2017 8.166 8.220 8.166 8.166 41,200 -0.05(-0.67%)
Mar 31, 2017 8.220 8.275 8.193 8.220 58,427 +0.03(+0.33%)
Mar 30, 2017 8.056 8.193 8.029 8.193 49,851 +0.16(+2.05%)
Mar 29, 2017 8.220 8.321 7.982 8.029 118,696 -0.25(-2.98%)
Mar 28, 2017 8.056 8.522 8.056 8.275 97,418 +0.16(+2.03%)
Mar 27, 2017 7.919 8.193 7.878 8.111 114,006 +0.05(+0.68%)
Mar 24, 2017 8.056 8.385 7.946 8.056 27,735 -0.05(-0.68%)
Mar 23, 2017 7.892 8.207 7.892 8.111 24,221 +0.16(+2.07%)
Mar 22, 2017 7.946 8.029 7.755 7.946 26,319 +0.03(+0.35%)
Mar 21, 2017 8.275 8.604 7.919 7.919 48,968 -0.30(-3.67%)
Mar 20, 2017 8.275 8.522 8.138 8.220 56,290 +0.08(+1.01%)
Mar 17, 2017 8.083 8.303 8.056 8.138 171,244 -0.05(-0.67%)
Mar 16, 2017 8.357 8.385 8.083 8.193 42,966 -0.14(-1.64%)
Mar 15, 2017 8.138 8.385 8.138 8.330 48,844 +0.23(+2.88%)
Mar 14, 2017 7.946 8.522 7.919 8.097 55,761 +0.15(+1.90%)
Mar 13, 2017 8.631 8.631 7.864 7.946 138,846 -0.25(-3.01%)
Mar 10, 2017 8.659 8.659 7.919 8.193 49,628 +0.44(+5.65%)
Mar 09, 2017 7.837 7.919 7.672 7.755 47,566 -0.08(-1.05%)
Mar 08, 2017 7.755 7.946 7.672 7.837 33,598 +0.08(+1.06%)
Mar 07, 2017 7.672 7.837 7.672 7.755 41,463 -0.03(-0.35%)
Mar 06, 2017 8.029 8.029 7.782 7.782 20,789 -0.36(-4.38%)
Mar 03, 2017 8.097 8.357 7.892 8.138 53,369 -0.33(-3.88%)
Mar 02, 2017 8.631 8.631 8.097 8.467 30,463 +0.06(+0.72%)
Mar 01, 2017 8.461 8.515 8.043 8.407 34,155 +0.11(+1.30%)
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%)
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.