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

B. Riley Financl (NQ: RILY )

30.50 -1.45 (-4.54%)
Streaming Delayed Price Updated: 2:37 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 (%)
May 31, 2016 5.330 5.330 5.151 5.272 8,773 -0.12(-2.14%)
May 27, 2016 5.198 5.388 5.388 5.388 17,710 +0.19(+3.64%)
May 26, 2016 5.230 5.246 5.196 5.198 10,188 -0.02(-0.30%)
May 25, 2016 5.193 5.235 5.120 5.214 10,047 +0.03(+0.56%)
May 24, 2016 5.109 5.204 5.109 5.185 10,032 -0.02(-0.35%)
May 23, 2016 5.041 5.204 5.041 5.204 19,965 +0.00(+0.00%)
May 20, 2016 5.146 5.219 5.141 5.204 25,286 +0.03(+0.61%)
May 19, 2016 5.219 5.219 5.167 5.172 13,165 -0.03(-0.51%)
May 18, 2016 5.172 5.261 5.172 5.198 36,888 -0.05(-1.00%)
May 17, 2016 5.264 5.272 5.146 5.251 11,952 +0.07(+1.32%)
May 16, 2016 5.272 5.293 5.172 5.183 16,177 -0.04(-0.70%)
May 13, 2016 5.230 5.230 5.146 5.219 10,156 +0.00(+0.00%)
May 12, 2016 5.240 5.240 5.183 5.219 10,811 +0.00(+0.00%)
May 11, 2016 5.167 5.251 5.162 5.219 8,286 +0.00(+0.00%)
May 10, 2016 5.382 5.388 5.198 5.219 58,436 -0.08(-1.49%)
May 09, 2016 5.235 5.351 5.198 5.298 124,029 +0.15(+2.85%)
May 06, 2016 5.251 5.351 5.146 5.151 42,734 -0.16(-2.97%)
May 05, 2016 5.251 5.351 5.146 5.309 129,718 +0.00(+0.00%)
May 04, 2016 5.314 5.508 5.025 5.309 27,360 -0.02(-0.39%)
May 03, 2016 5.598 5.598 5.156 5.330 39,781 -0.20(-3.70%)
May 02, 2016 5.445 5.608 5.067 5.535 23,408 -0.03(-0.47%)
Apr 29, 2016 5.514 5.561 4.988 5.561 43,542 +0.02(+0.38%)
Apr 28, 2016 5.657 6.301 5.188 5.540 52,805 -0.61(-9.98%)
Apr 27, 2016 5.382 6.291 5.382 6.154 59,089 +0.75(+13.90%)
Apr 26, 2016 5.277 5.403 5.193 5.403 12,923 +0.13(+2.39%)
Apr 25, 2016 5.277 5.277 5.206 5.277 9,944 +0.00(+0.00%)
Apr 22, 2016 5.261 5.261 5.135 5.277 5,383 -0.01(-0.20%)
Apr 21, 2016 5.225 5.293 5.146 5.288 13,597 +0.06(+1.21%)
Apr 20, 2016 5.514 5.514 5.177 5.225 63,877 -0.29(-5.24%)
Apr 19, 2016 5.493 5.514 5.377 5.514 10,565 +0.01(+0.10%)
Apr 18, 2016 5.382 5.508 5.382 5.508 4,462 +0.13(+2.44%)
Apr 15, 2016 5.346 5.382 5.130 5.377 31,007 -0.01(-0.10%)
Apr 14, 2016 5.356 5.382 5.225 5.382 10,510 +0.01(+0.20%)
Apr 13, 2016 5.295 5.382 5.151 5.372 22,989 +0.03(+0.49%)
Apr 12, 2016 5.514 5.514 5.346 5.346 5,149 -0.15(-2.68%)
Apr 11, 2016 5.514 5.514 5.235 5.493 4,382 -0.02(-0.38%)
Apr 08, 2016 5.477 5.514 5.198 5.514 51,239 +0.21(+3.96%)
Apr 07, 2016 5.514 5.760 5.114 5.304 30,843 -0.21(-3.81%)
Apr 06, 2016 5.477 5.514 5.130 5.514 127,259 +0.00(+0.00%)
Apr 05, 2016 5.513 5.514 5.461 5.514 31,881 +0.00(+0.00%)
Apr 04, 2016 5.514 5.514 5.514 5.514 16,193 +0.00(+0.00%)
Apr 01, 2016 5.183 5.514 4.988 5.514 22,247 +0.00(+0.00%)
Mar 31, 2016 5.288 5.514 5.288 5.514 13,591 +0.22(+4.22%)
Mar 30, 2016 5.156 5.325 5.146 5.290 9,510 +0.13(+2.60%)
Mar 29, 2016 5.156 5.156 5.156 5.156 540 +0.00(+0.00%)
Mar 28, 2016 5.156 5.156 5.156 5.156 1,051 +0.00(+0.00%)
Mar 24, 2016 5.120 5.156 5.156 5.156 3,999 +0.01(+0.20%)
Mar 23, 2016 5.144 5.146 5.144 5.146 5,814 +0.00(+0.00%)
Mar 22, 2016 5.120 5.146 5.120 5.146 3,207 +0.02(+0.41%)
Mar 21, 2016 5.114 5.125 5.109 5.125 5,326 +0.01(+0.21%)
Mar 17, 2016 5.114 5.114 5.114 5.114 1,523 +0.00(+0.00%)
Mar 15, 2016 5.114 5.114 5.114 5.114 4,760 -0.01(-0.10%)
Mar 14, 2016 5.146 5.146 5.114 5.120 5,139 -0.03(-0.51%)
Mar 11, 2016 5.146 5.146 5.125 5.146 6,452 +0.21(+4.26%)
Mar 10, 2016 5.120 5.120 4.936 4.936 3,968 -0.11(-2.08%)
Mar 09, 2016 5.041 5.041 5.041 5.041 190 -0.11(-2.04%)
Mar 07, 2016 5.125 5.146 5.146 5.146 1,523 +0.16(+3.16%)
Mar 04, 2016 5.146 5.149 5.146 4.988 16,294 -0.16(-3.06%)
Mar 03, 2016 5.146 5.146 5.146 5.146 1,736 +0.00(+0.00%)
Mar 02, 2016 5.146 5.146 5.146 5.146 190 -0.05(-1.01%)
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.