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

B. Riley Financl (NQ: RILY )

23.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2015 5.120 5.198 5.198 5.198 952 +0.00(+0.00%)
Dec 30, 2015 5.172 5.250 5.172 5.198 8,760 -0.05(-1.00%)
Dec 29, 2015 5.198 5.251 5.198 5.251 19,144 +0.05(+1.01%)
Dec 16, 2015 5.172 5.198 5.198 5.198 1,142 +0.05(+1.02%)
Dec 14, 2015 5.146 5.146 5.146 5.146 380 -0.05(-1.01%)
Dec 09, 2015 5.198 5.198 5.198 5.198 2,666 +0.00(+0.00%)
Dec 08, 2015 5.198 5.198 5.198 5.198 3,884 +0.02(+0.41%)
Dec 03, 2015 4.988 5.177 5.177 5.177 152 +0.01(+0.11%)
Dec 02, 2015 5.172 5.172 5.172 5.172 571 -0.03(-0.52%)
Dec 01, 2015 5.198 5.198 5.193 5.198 1,565 +0.00(+0.05%)
Nov 30, 2015 5.188 5.251 5.183 5.196 23,424 -0.00(-0.05%)
Nov 27, 2015 5.198 5.198 5.193 5.198 2,570 +0.11(+2.06%)
Nov 25, 2015 5.093 5.093 5.093 5.093 380 -0.08(-1.52%)
Nov 23, 2015 5.172 5.172 5.172 5.172 15 +0.06(+1.13%)
Nov 20, 2015 5.114 5.114 5.114 5.114 190 +0.16(+3.18%)
Nov 18, 2015 4.696 4.957 4.957 4.957 19,548 -0.16(-3.06%)
Nov 17, 2015 5.322 5.324 5.113 5.113 51,927 -0.19(-3.54%)
Nov 16, 2015 5.218 5.484 5.218 5.301 151,256 +0.24(+4.74%)
Nov 10, 2015 5.093 5.061 5.061 5.061 21,848 -0.05(-0.95%)
Nov 09, 2015 5.110 5.110 5.110 5.110 584 -0.03(-0.58%)
Nov 06, 2015 5.140 5.140 5.140 5.140 574 +0.00(+0.00%)
Nov 05, 2015 5.140 5.140 5.140 5.140 2,111 -0.01(-0.28%)
Nov 04, 2015 5.159 5.159 5.140 5.154 2,257 +0.01(+0.28%)
Nov 03, 2015 5.140 5.140 5.140 5.140 1,054 +0.05(+1.03%)
Oct 30, 2015 5.218 5.087 5.087 5.087 958 -0.05(-1.02%)
Oct 28, 2015 5.140 5.140 5.140 5.140 383 +0.05(+1.03%)
Oct 23, 2015 5.087 5.087 5.087 5.087 766 -0.13(-2.50%)
Oct 21, 2015 5.218 5.218 5.218 5.218 191 +0.00(+0.00%)
Oct 19, 2015 5.218 5.218 5.218 5.218 86 +0.04(+0.81%)
Oct 13, 2015 5.176 5.176 5.176 5.176 2,108 +0.14(+2.69%)
Oct 09, 2015 5.040 5.040 5.040 5.040 191 -0.00(-0.04%)
Oct 06, 2015 5.040 5.042 5.042 5.042 191 -0.02(-0.48%)
Oct 05, 2015 5.067 5.067 5.067 5.067 191 -0.02(-0.44%)
Sep 28, 2015 5.087 5.089 5.089 5.089 191 -0.13(-2.47%)
Sep 21, 2015 5.207 5.218 5.218 5.218 1,533 +0.03(+0.52%)
Sep 17, 2015 5.192 5.191 5.191 5.191 1,149 -0.03(-0.51%)
Sep 11, 2015 5.218 5.218 5.218 5.218 1,533 +0.18(+3.52%)
Sep 10, 2015 5.040 5.040 5.040 5.040 199 -0.17(-3.30%)
Sep 04, 2015 5.213 5.213 5.213 5.213 191 +0.13(+2.46%)
Sep 01, 2015 5.093 5.087 5.087 5.087 766 -0.13(-2.40%)
Aug 27, 2015 5.103 5.213 5.213 5.213 383 -0.01(-0.10%)
Aug 26, 2015 5.213 5.218 5.040 5.218 3,250 +0.02(+0.30%)
Aug 25, 2015 5.202 5.202 5.202 5.202 191 +0.16(+3.21%)
Aug 24, 2015 5.218 5.218 5.040 5.040 776 -0.17(-3.21%)
Aug 21, 2015 5.218 5.218 5.197 5.207 1,916 -0.02(-0.30%)
Aug 20, 2015 5.044 5.249 5.044 5.223 6,460 +0.11(+2.10%)
Aug 19, 2015 5.116 5.116 5.116 5.116 283 -0.03(-0.50%)
Aug 18, 2015 5.045 5.141 5.044 5.141 7,952 +0.03(+0.50%)
Aug 14, 2015 5.024 5.116 5.116 5.116 97 -0.26(-4.76%)
Aug 13, 2015 5.090 5.371 5.075 5.371 8,210 +0.26(+5.00%)
Aug 12, 2015 5.116 5.116 5.045 5.116 3,850 -0.51(-9.09%)
Aug 11, 2015 5.116 5.627 4.988 5.627 12,901 +0.64(+12.82%)
Aug 06, 2015 4.988 4.988 4.988 4.988 3,909 +0.13(+2.63%)
Aug 05, 2015 4.988 4.988 4.860 4.860 2,932 -0.08(-1.55%)
Aug 04, 2015 4.937 4.937 4.937 4.937 781 +0.08(+1.58%)
Aug 03, 2015 4.860 4.860 4.860 4.860 312 +0.00(+0.00%)
Jul 27, 2015 4.860 4.860 4.860 4.860 781 -0.13(-2.56%)
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.