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

B. Riley Financl (NQ: RILY )

30.70 +0.21 (+0.69%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2019 10.08 10.19 9.915 9.945 76,759 -0.15(-1.50%)
Feb 27, 2019 10.16 10.21 9.950 10.10 46,796 -0.01(-0.06%)
Feb 26, 2019 9.892 10.15 9.892 10.10 122,008 +0.29(+2.97%)
Feb 25, 2019 9.857 10.08 9.787 9.810 70,086 +0.01(+0.06%)
Feb 22, 2019 9.618 9.810 9.559 9.805 117,716 +0.21(+2.19%)
Feb 21, 2019 9.536 9.608 9.431 9.594 109,443 +0.02(+0.24%)
Feb 20, 2019 9.700 9.764 9.536 9.571 87,053 -0.12(-1.26%)
Feb 19, 2019 9.524 9.835 9.524 9.694 127,257 +0.17(+1.78%)
Feb 15, 2019 9.355 9.647 9.355 9.524 153,185 +0.25(+2.64%)
Feb 14, 2019 9.133 9.326 9.133 9.279 136,763 +0.14(+1.53%)
Feb 13, 2019 8.900 9.279 8.900 9.139 136,246 +0.33(+3.78%)
Feb 12, 2019 8.702 8.812 8.702 8.807 70,967 +0.12(+1.34%)
Feb 11, 2019 8.777 8.777 8.559 8.690 83,940 -0.09(-1.06%)
Feb 08, 2019 8.748 8.871 8.731 8.783 90,129 -0.04(-0.46%)
Feb 07, 2019 8.877 8.877 8.719 8.824 145,243 -0.13(-1.43%)
Feb 06, 2019 8.842 9.008 8.798 8.953 109,858 +0.11(+1.25%)
Feb 05, 2019 9.017 9.017 8.667 8.842 117,180 -0.16(-1.75%)
Feb 04, 2019 9.157 9.402 8.853 8.999 184,854 -0.14(-1.53%)
Feb 01, 2019 8.894 9.244 8.894 9.139 339,270 +0.24(+2.69%)
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%)
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.