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

B. Riley Financl (NQ: RILY )

30.67 +0.18 (+0.59%)
Streaming Delayed Price Updated: 12:10 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 (%)
Jan 31, 2019 8.684 8.964 8.684 8.918 81,552 +0.24(+2.76%)
Jan 30, 2019 8.502 8.774 8.409 8.678 660,579 +0.18(+2.13%)
Jan 29, 2019 8.456 8.538 8.304 8.497 176,025 +0.05(+0.55%)
Jan 28, 2019 8.163 8.532 8.163 8.450 235,122 +0.25(+2.99%)
Jan 25, 2019 8.309 8.450 8.175 8.204 138,517 -0.08(-0.92%)
Jan 24, 2019 8.011 8.397 8.011 8.280 277,062 +0.25(+3.13%)
Jan 23, 2019 8.286 8.309 7.953 8.029 141,936 -0.26(-3.11%)
Jan 22, 2019 8.485 8.491 8.108 8.286 121,006 -0.25(-2.95%)
Jan 18, 2019 8.707 8.754 8.514 8.538 102,776 -0.17(-1.95%)
Jan 17, 2019 8.701 8.771 8.573 8.707 117,050 -0.04(-0.40%)
Jan 16, 2019 8.631 8.807 8.631 8.742 77,715 +0.13(+1.56%)
Jan 15, 2019 8.549 8.771 8.508 8.608 54,001 +0.06(+0.68%)
Jan 14, 2019 8.818 8.850 8.467 8.549 218,059 -0.28(-3.18%)
Jan 11, 2019 8.883 8.888 8.637 8.830 307,646 -0.09(-0.98%)
Jan 10, 2019 9.023 9.058 8.847 8.918 81,121 -0.11(-1.17%)
Jan 09, 2019 9.076 9.076 8.947 9.023 150,156 -0.01(-0.13%)
Jan 08, 2019 9.257 9.257 8.883 9.035 124,539 -0.22(-2.34%)
Jan 07, 2019 8.988 9.257 8.777 9.251 120,069 +0.27(+2.99%)
Jan 04, 2019 8.789 9.029 8.760 8.982 126,205 +0.36(+4.21%)
Jan 03, 2019 8.812 8.850 8.508 8.619 76,858 -0.20(-2.25%)
Jan 02, 2019 8.245 9.011 8.187 8.818 203,489 +0.51(+6.20%)
Dec 31, 2018 8.491 8.847 8.193 8.304 313,631 -0.02(-0.28%)
Dec 28, 2018 8.391 8.497 8.111 8.327 192,556 -0.04(-0.42%)
Dec 27, 2018 8.327 8.891 8.076 8.362 217,727 +0.01(+0.14%)
Dec 26, 2018 8.280 8.450 8.058 8.350 230,452 +0.07(+0.85%)
Dec 24, 2018 8.485 8.535 8.280 8.280 92,345 -0.20(-2.34%)
Dec 21, 2018 8.818 8.818 8.286 8.479 272,418 -0.34(-3.85%)
Dec 20, 2018 8.807 8.982 8.602 8.818 346,195 +0.00(+0.00%)
Dec 19, 2018 9.286 9.292 8.777 8.818 250,267 -0.47(-5.10%)
Dec 18, 2018 9.999 10.01 8.976 9.292 450,186 -0.88(-8.63%)
Dec 17, 2018 11.27 11.41 10.13 10.17 326,967 -1.08(-9.57%)
Dec 14, 2018 11.32 11.49 11.11 11.24 160,578 -0.07(-0.62%)
Dec 13, 2018 11.70 11.84 11.22 11.32 238,522 -0.44(-3.73%)
Dec 12, 2018 11.05 11.84 11.05 11.75 233,012 +1.29(+12.29%)
Dec 11, 2018 10.61 10.63 10.23 10.47 84,755 -0.02(-0.22%)
Dec 10, 2018 10.15 10.51 9.666 10.49 141,967 +0.35(+3.40%)
Dec 07, 2018 10.39 10.44 9.999 10.15 129,625 -0.28(-2.69%)
Dec 06, 2018 10.29 10.47 10.17 10.43 57,823 +0.08(+0.73%)
Dec 04, 2018 10.61 10.61 10.31 10.35 72,508 -0.22(-2.10%)
Dec 03, 2018 10.75 10.75 10.44 10.57 39,060 -0.05(-0.50%)
Nov 30, 2018 10.77 10.84 10.23 10.63 65,667 -0.16(-1.52%)
Nov 29, 2018 10.42 10.83 10.42 10.79 41,863 +0.30(+2.90%)
Nov 28, 2018 10.10 10.58 10.01 10.48 68,569 +0.39(+3.82%)
Nov 27, 2018 10.13 10.27 9.970 10.10 44,896 -0.06(-0.63%)
Nov 26, 2018 10.54 10.54 10.12 10.16 47,361 -0.33(-3.12%)
Nov 23, 2018 10.18 10.50 10.18 10.49 23,770 +0.22(+2.16%)
Nov 21, 2018 10.27 10.27 10.27 0 +0.21(+2.09%)
Nov 20, 2018 10.16 10.22 10.03 10.06 60,109 -0.19(-1.83%)
Nov 19, 2018 10.35 10.62 10.17 10.24 32,527 -0.12(-1.13%)
Nov 16, 2018 10.22 10.38 10.17 10.36 42,581 +0.07(+0.68%)
Nov 15, 2018 10.07 10.41 10.05 10.29 93,338 +0.15(+1.50%)
Nov 14, 2018 10.33 10.54 9.966 10.14 47,599 -0.13(-1.24%)
Nov 13, 2018 10.37 10.46 10.12 10.27 42,798 -0.07(-0.67%)
Nov 12, 2018 10.61 10.89 10.27 10.34 122,281 -0.27(-2.51%)
Nov 09, 2018 11.03 11.04 10.60 10.60 92,506 -0.49(-4.44%)
Nov 08, 2018 11.08 11.12 10.84 11.10 71,651 +0.00(+0.00%)
Nov 07, 2018 11.12 11.34 10.72 11.10 66,986 +0.03(+0.26%)
Nov 06, 2018 10.64 11.11 10.59 11.07 12,136 +0.06(+0.53%)
Nov 05, 2018 11.05 11.07 10.80 11.01 46,510 -0.03(-0.26%)
Nov 02, 2018 11.08 11.12 10.91 11.04 64,375 -0.03(-0.26%)
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.