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

B. Riley Financl (NQ: RILY )

30.79 -1.16 (-3.63%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 23, 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 8.667 8.947 8.667 8.900 81,714 +0.24(+2.76%)
Jan 30, 2019 8.486 8.757 8.392 8.661 661,888 +0.18(+2.13%)
Jan 29, 2019 8.439 8.521 8.287 8.480 176,374 +0.05(+0.55%)
Jan 28, 2019 8.147 8.515 8.147 8.433 235,588 +0.25(+2.99%)
Jan 25, 2019 8.293 8.433 8.159 8.188 138,792 -0.08(-0.92%)
Jan 24, 2019 7.995 8.381 7.995 8.264 277,612 +0.25(+3.13%)
Jan 23, 2019 8.270 8.293 7.937 8.013 142,217 -0.26(-3.11%)
Jan 22, 2019 8.468 8.474 8.092 8.270 121,246 -0.25(-2.95%)
Jan 18, 2019 8.690 8.737 8.497 8.521 102,980 -0.17(-1.95%)
Jan 17, 2019 8.684 8.754 8.556 8.690 117,282 -0.04(-0.40%)
Jan 16, 2019 8.614 8.789 8.614 8.725 77,869 +0.13(+1.56%)
Jan 15, 2019 8.532 8.754 8.491 8.591 54,108 +0.06(+0.68%)
Jan 14, 2019 8.801 8.833 8.451 8.532 218,491 -0.28(-3.18%)
Jan 11, 2019 8.865 8.871 8.620 8.812 308,256 -0.09(-0.98%)
Jan 10, 2019 9.005 9.040 8.830 8.900 81,282 -0.11(-1.17%)
Jan 09, 2019 9.058 9.058 8.929 9.005 150,454 -0.01(-0.13%)
Jan 08, 2019 9.238 9.238 8.865 9.017 124,786 -0.22(-2.34%)
Jan 07, 2019 8.970 9.238 8.760 9.233 120,307 +0.27(+2.99%)
Jan 04, 2019 8.772 9.011 8.742 8.964 126,455 +0.36(+4.21%)
Jan 03, 2019 8.795 8.833 8.491 8.602 77,010 -0.20(-2.25%)
Jan 02, 2019 8.229 8.993 8.170 8.801 203,892 +0.51(+6.20%)
Dec 31, 2018 8.474 8.830 8.176 8.287 314,253 -0.02(-0.28%)
Dec 28, 2018 8.375 8.480 8.095 8.311 192,938 -0.04(-0.42%)
Dec 27, 2018 8.311 8.874 8.060 8.346 218,159 +0.01(+0.14%)
Dec 26, 2018 8.264 8.433 8.042 8.334 230,909 +0.07(+0.85%)
Dec 24, 2018 8.468 8.518 8.264 8.264 92,528 -0.20(-2.34%)
Dec 21, 2018 8.801 8.801 8.270 8.462 272,958 -0.34(-3.85%)
Dec 20, 2018 8.789 8.964 8.585 8.801 346,881 +0.00(+0.00%)
Dec 19, 2018 9.268 9.274 8.760 8.801 250,763 -0.47(-5.10%)
Dec 18, 2018 9.980 9.986 8.958 9.274 451,078 -0.88(-8.63%)
Dec 17, 2018 11.25 11.39 10.11 10.15 327,614 -1.07(-9.57%)
Dec 14, 2018 11.29 11.47 11.09 11.22 160,896 -0.07(-0.62%)
Dec 13, 2018 11.67 11.82 11.20 11.29 238,995 -0.44(-3.73%)
Dec 12, 2018 11.02 11.82 11.02 11.73 233,474 +1.28(+12.29%)
Dec 11, 2018 10.59 10.61 10.21 10.45 84,923 -0.02(-0.22%)
Dec 10, 2018 10.13 10.49 9.647 10.47 142,248 +0.34(+3.40%)
Dec 07, 2018 10.37 10.41 9.980 10.13 129,882 -0.28(-2.69%)
Dec 06, 2018 10.27 10.45 10.15 10.41 57,938 +0.08(+0.73%)
Dec 04, 2018 10.59 10.59 10.29 10.33 72,651 -0.22(-2.10%)
Dec 03, 2018 10.73 10.73 10.42 10.55 39,137 -0.05(-0.50%)
Nov 30, 2018 10.75 10.82 10.21 10.60 65,797 -0.16(-1.52%)
Nov 29, 2018 10.40 10.81 10.40 10.77 41,946 +0.30(+2.90%)
Nov 28, 2018 10.08 10.56 9.991 10.46 68,705 +0.39(+3.82%)
Nov 27, 2018 10.11 10.25 9.950 10.08 44,985 -0.06(-0.63%)
Nov 26, 2018 10.52 10.52 10.10 10.14 47,454 -0.33(-3.12%)
Nov 23, 2018 10.16 10.48 10.16 10.47 23,817 +0.22(+2.16%)
Nov 21, 2018 10.25 10.25 10.25 0 +0.21(+2.09%)
Nov 20, 2018 10.14 10.20 10.01 10.04 60,229 -0.19(-1.83%)
Nov 19, 2018 10.33 10.60 10.15 10.22 32,592 -0.12(-1.13%)
Nov 16, 2018 10.20 10.36 10.15 10.34 42,665 +0.07(+0.68%)
Nov 15, 2018 10.05 10.39 10.03 10.27 93,523 +0.15(+1.50%)
Nov 14, 2018 10.31 10.52 9.946 10.12 47,693 -0.13(-1.24%)
Nov 13, 2018 10.35 10.44 10.10 10.25 42,883 -0.07(-0.67%)
Nov 12, 2018 10.59 10.87 10.25 10.32 122,524 -0.27(-2.51%)
Nov 09, 2018 11.01 11.02 10.58 10.58 92,690 -0.49(-4.44%)
Nov 08, 2018 11.06 11.10 10.81 11.07 71,793 +0.00(+0.00%)
Nov 07, 2018 11.10 11.32 10.70 11.07 67,119 +0.03(+0.26%)
Nov 06, 2018 10.62 11.09 10.57 11.04 12,160 +0.06(+0.53%)
Nov 05, 2018 11.03 11.05 10.78 10.99 46,602 -0.03(-0.26%)
Nov 02, 2018 11.06 11.10 10.89 11.02 64,502 -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.