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

B. Riley Financl (NQ: RILY )

30.31 -1.64 (-5.13%)
Streaming Delayed Price Updated: 3:10 PM 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 (%)
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%)
Feb 01, 2016 5.041 5.041 4.988 5.041 3,681 -0.09(-1.84%)
Jan 29, 2016 5.151 5.251 4.988 5.135 6,143 +0.15(+2.95%)
Jan 27, 2016 4.967 4.988 4.988 4.988 2,475 +0.24(+4.97%)
Jan 26, 2016 5.146 5.330 4.752 4.752 8,630 -0.34(-6.70%)
Jan 25, 2016 5.120 5.120 4.988 5.093 1,218 +0.32(+6.71%)
Jan 22, 2016 4.773 4.773 4.773 4.773 190 -0.45(-8.64%)
Jan 19, 2016 4.726 5.225 5.225 5.225 2,475 +0.05(+1.02%)
Jan 13, 2016 5.172 5.172 5.172 5.172 2,094 +0.00(+0.00%)
Jan 12, 2016 5.172 5.172 5.172 5.172 380 +0.05(+1.03%)
Jan 11, 2016 5.246 5.246 4.936 5.120 7,705 +0.00(+0.00%)
Jan 08, 2016 4.931 5.146 4.894 5.120 15,520 -0.05(-1.02%)
Jan 07, 2016 5.198 5.198 5.172 5.172 575 -0.03(-0.51%)
Jan 06, 2016 5.098 5.198 5.098 5.198 5,351 -0.03(-0.50%)
Jan 05, 2016 5.036 5.225 5.036 5.225 994 +0.16(+3.22%)
Jan 04, 2016 5.036 5.198 4.868 5.062 4,300 -0.14(-2.63%)
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%)
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.