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

B. Riley Financl (NQ: RILY )

30.28 +1.87 (+6.58%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 20, 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 (%)
Jul 29, 2016 4.790 4.854 4.721 4.844 49,011 +0.06(+1.34%)
Jul 28, 2016 4.801 4.908 4.662 4.780 39,846 -0.07(-1.54%)
Jul 27, 2016 4.833 4.908 4.684 4.854 51,065 +0.08(+1.68%)
Jul 26, 2016 4.870 4.881 4.753 4.774 43,976 -0.07(-1.43%)
Jul 25, 2016 4.876 4.878 4.801 4.844 59,353 -0.05(-1.09%)
Jul 22, 2016 4.934 4.998 4.828 4.897 31,195 -0.04(-0.76%)
Jul 21, 2016 5.028 5.028 4.844 4.934 80,886 +0.00(+0.00%)
Jul 20, 2016 4.860 5.068 4.801 4.934 64,249 +0.08(+1.65%)
Jul 19, 2016 4.865 4.886 4.801 4.854 300,876 +0.01(+0.11%)
Jul 18, 2016 4.700 4.961 4.700 4.849 48,838 -0.03(-0.55%)
Jul 15, 2016 4.886 5.014 4.828 4.876 29,005 +0.02(+0.33%)
Jul 14, 2016 4.972 4.972 4.814 4.860 350,791 -0.05(-0.98%)
Jul 13, 2016 5.030 5.030 4.828 4.908 50,567 -0.11(-2.13%)
Jul 12, 2016 4.950 5.030 4.918 5.014 29,631 +0.11(+2.17%)
Jul 11, 2016 4.769 4.960 4.769 4.908 35,158 +0.13(+2.79%)
Jul 08, 2016 4.748 4.785 4.620 4.774 45,475 +0.14(+3.11%)
Jul 07, 2016 4.775 4.828 4.593 4.630 31,350 -0.13(-2.80%)
Jul 05, 2016 4.982 4.982 4.630 4.764 42,692 -0.22(-4.39%)
Jul 01, 2016 5.121 4.982 4.982 4.982 194,395 -0.13(-2.51%)
Jun 30, 2016 5.094 5.110 5.078 5.110 116,654 +0.01(+0.21%)
Jun 29, 2016 5.094 5.100 5.089 5.100 16,001 -0.01(-0.10%)
Jun 28, 2016 5.121 5.201 5.068 5.105 23,886 +0.01(+0.21%)
Jun 27, 2016 5.110 5.185 5.073 5.094 56,410 -0.09(-1.75%)
Jun 24, 2016 5.068 5.382 5.068 5.185 1,729,973 +0.05(+1.04%)
Jun 23, 2016 5.137 5.137 5.094 5.132 44,737 +0.02(+0.42%)
Jun 22, 2016 5.078 5.116 5.078 5.110 46,949 +0.03(+0.63%)
Jun 21, 2016 5.073 5.105 5.068 5.078 28,529 +0.01(+0.11%)
Jun 20, 2016 5.068 5.110 5.068 5.073 19,343 +0.01(+0.11%)
Jun 17, 2016 5.121 5.174 5.068 5.068 28,460 -0.08(-1.61%)
Jun 16, 2016 5.121 5.169 5.121 5.150 40,315 +0.02(+0.47%)
Jun 15, 2016 5.148 5.174 5.121 5.126 34,338 -0.02(-0.31%)
Jun 14, 2016 5.222 5.222 5.094 5.142 24,806 -0.05(-1.03%)
Jun 13, 2016 5.249 5.276 5.174 5.196 30,743 -0.04(-0.81%)
Jun 10, 2016 5.281 5.313 5.233 5.238 9,573 -0.01(-0.10%)
Jun 09, 2016 5.318 5.366 5.238 5.244 7,972 -0.10(-1.80%)
Jun 08, 2016 5.340 5.340 5.286 5.340 2,646 +0.05(+1.01%)
Jun 07, 2016 5.286 5.334 5.286 5.286 18,307 +0.00(+0.00%)
Jun 06, 2016 5.238 5.334 5.238 5.286 115,441 +0.05(+1.02%)
Jun 03, 2016 5.228 5.345 5.228 5.233 11,133 -0.06(-1.21%)
Jun 02, 2016 5.308 5.388 5.292 5.297 4,748 +0.03(+0.51%)
Jun 01, 2016 5.329 5.382 5.233 5.270 7,119 -0.09(-1.59%)
May 31, 2016 5.415 5.415 5.233 5.356 8,636 -0.12(-2.14%)
May 27, 2016 5.281 5.473 5.473 5.473 17,433 +0.19(+3.64%)
May 26, 2016 5.313 5.329 5.278 5.281 10,029 -0.02(-0.30%)
May 25, 2016 5.276 5.318 5.201 5.297 9,890 +0.03(+0.56%)
May 24, 2016 5.190 5.286 5.190 5.268 9,875 -0.02(-0.35%)
May 23, 2016 5.121 5.286 5.121 5.286 19,653 +0.00(+0.00%)
May 20, 2016 5.228 5.302 5.222 5.286 24,890 +0.03(+0.61%)
May 19, 2016 5.302 5.302 5.249 5.254 12,959 -0.03(-0.51%)
May 18, 2016 5.254 5.345 5.254 5.281 36,310 -0.05(-1.00%)
May 17, 2016 5.348 5.356 5.228 5.334 11,764 +0.07(+1.32%)
May 16, 2016 5.356 5.377 5.254 5.265 15,924 -0.04(-0.70%)
May 13, 2016 5.313 5.313 5.228 5.302 9,997 +0.00(+0.00%)
May 12, 2016 5.324 5.324 5.265 5.302 10,642 +0.00(+0.00%)
May 11, 2016 5.249 5.334 5.244 5.302 8,156 +0.00(+0.00%)
May 10, 2016 5.468 5.473 5.281 5.302 57,522 -0.08(-1.49%)
May 09, 2016 5.318 5.436 5.281 5.382 122,088 +0.15(+2.85%)
May 06, 2016 5.334 5.436 5.228 5.233 42,065 -0.16(-2.97%)
May 05, 2016 5.334 5.436 5.228 5.393 127,688 +0.00(+0.00%)
May 04, 2016 5.398 5.596 5.105 5.393 26,932 -0.02(-0.39%)
May 03, 2016 5.687 5.687 5.238 5.415 39,158 -0.21(-3.70%)
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.