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

B. Riley Financl (NQ: RILY )

30.70 +0.21 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2016 5.514 5.561 4.988 5.561 43,542 +0.02(+0.38%)
Apr 28, 2016 5.657 6.301 5.188 5.540 52,805 -0.61(-9.98%)
Apr 27, 2016 5.382 6.291 5.382 6.154 59,089 +0.75(+13.90%)
Apr 26, 2016 5.277 5.403 5.193 5.403 12,923 +0.13(+2.39%)
Apr 25, 2016 5.277 5.277 5.206 5.277 9,944 +0.00(+0.00%)
Apr 22, 2016 5.261 5.261 5.135 5.277 5,383 -0.01(-0.20%)
Apr 21, 2016 5.225 5.293 5.146 5.288 13,597 +0.06(+1.21%)
Apr 20, 2016 5.514 5.514 5.177 5.225 63,877 -0.29(-5.24%)
Apr 19, 2016 5.493 5.514 5.377 5.514 10,565 +0.01(+0.10%)
Apr 18, 2016 5.382 5.508 5.382 5.508 4,462 +0.13(+2.44%)
Apr 15, 2016 5.346 5.382 5.130 5.377 31,007 -0.01(-0.10%)
Apr 14, 2016 5.356 5.382 5.225 5.382 10,510 +0.01(+0.20%)
Apr 13, 2016 5.295 5.382 5.151 5.372 22,989 +0.03(+0.49%)
Apr 12, 2016 5.514 5.514 5.346 5.346 5,149 -0.15(-2.68%)
Apr 11, 2016 5.514 5.514 5.235 5.493 4,382 -0.02(-0.38%)
Apr 08, 2016 5.477 5.514 5.198 5.514 51,239 +0.21(+3.96%)
Apr 07, 2016 5.514 5.760 5.114 5.304 30,843 -0.21(-3.81%)
Apr 06, 2016 5.477 5.514 5.130 5.514 127,259 +0.00(+0.00%)
Apr 05, 2016 5.513 5.514 5.461 5.514 31,881 +0.00(+0.00%)
Apr 04, 2016 5.514 5.514 5.514 5.514 16,193 +0.00(+0.00%)
Apr 01, 2016 5.183 5.514 4.988 5.514 22,247 +0.00(+0.00%)
Mar 31, 2016 5.288 5.514 5.288 5.514 13,591 +0.22(+4.22%)
Mar 30, 2016 5.156 5.325 5.146 5.290 9,510 +0.13(+2.60%)
Mar 29, 2016 5.156 5.156 5.156 5.156 540 +0.00(+0.00%)
Mar 28, 2016 5.156 5.156 5.156 5.156 1,051 +0.00(+0.00%)
Mar 24, 2016 5.120 5.156 5.156 5.156 3,999 +0.01(+0.20%)
Mar 23, 2016 5.144 5.146 5.144 5.146 5,814 +0.00(+0.00%)
Mar 22, 2016 5.120 5.146 5.120 5.146 3,207 +0.02(+0.41%)
Mar 21, 2016 5.114 5.125 5.109 5.125 5,326 +0.01(+0.21%)
Mar 17, 2016 5.114 5.114 5.114 5.114 1,523 +0.00(+0.00%)
Mar 15, 2016 5.114 5.114 5.114 5.114 4,760 -0.01(-0.10%)
Mar 14, 2016 5.146 5.146 5.114 5.120 5,139 -0.03(-0.51%)
Mar 11, 2016 5.146 5.146 5.125 5.146 6,452 +0.21(+4.26%)
Mar 10, 2016 5.120 5.120 4.936 4.936 3,968 -0.11(-2.08%)
Mar 09, 2016 5.041 5.041 5.041 5.041 190 -0.11(-2.04%)
Mar 07, 2016 5.125 5.146 5.146 5.146 1,523 +0.16(+3.16%)
Mar 04, 2016 5.146 5.149 5.146 4.988 16,294 -0.16(-3.06%)
Mar 03, 2016 5.146 5.146 5.146 5.146 1,736 +0.00(+0.00%)
Mar 02, 2016 5.146 5.146 5.146 5.146 190 -0.05(-1.01%)
Mar 01, 2016 5.198 5.198 5.198 5.198 1,462 +0.11(+2.06%)
Feb 29, 2016 5.093 5.093 5.093 5.093 472 -0.11(-2.02%)
Feb 26, 2016 5.067 5.319 4.988 5.198 7,686 +0.21(+4.21%)
Feb 25, 2016 4.883 5.104 4.883 4.988 3,208 +0.01(+0.21%)
Feb 24, 2016 5.246 5.246 4.978 4.978 2,161 -0.02(-0.32%)
Feb 23, 2016 5.325 5.325 4.988 4.994 10,127 -0.26(-4.90%)
Feb 22, 2016 5.251 5.251 5.251 5.251 190 +0.11(+2.04%)
Feb 17, 2016 5.214 5.146 5.146 5.146 1,904 -0.05(-0.91%)
Feb 16, 2016 5.225 5.225 5.193 5.193 971 +0.06(+1.12%)
Feb 10, 2016 5.325 5.135 5.135 5.135 2,856 +0.15(+2.95%)
Feb 08, 2016 4.988 4.988 4.988 4.988 1,713 +0.00(+0.00%)
Feb 05, 2016 4.988 4.988 4.988 4.988 828 +0.00(+0.00%)
Feb 03, 2016 4.988 4.988 4.988 4.988 2,475 +0.00(+0.00%)
Feb 02, 2016 5.041 5.041 4.988 4.988 3,873 -0.05(-1.04%)
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.