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

B. Riley Financl (NQ: RILY )

31.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 11.88 11.97 11.75 11.81 59,433 -0.19(-1.59%)
May 30, 2019 11.92 12.15 11.92 12.00 91,560 +0.06(+0.50%)
May 29, 2019 12.17 12.17 11.87 11.94 84,935 -0.38(-3.05%)
May 28, 2019 12.14 12.36 12.10 12.32 158,342 +0.21(+1.77%)
May 24, 2019 11.58 12.11 11.55 12.10 119,875 +0.60(+5.18%)
May 23, 2019 11.42 11.61 11.42 11.51 104,319 -0.11(-0.92%)
May 22, 2019 11.48 11.63 11.42 11.61 44,551 +0.07(+0.57%)
May 21, 2019 11.57 11.74 11.47 11.55 108,495 -0.01(-0.05%)
May 20, 2019 11.58 11.58 11.39 11.55 65,264 -0.09(-0.77%)
May 17, 2019 11.51 11.90 11.51 11.64 86,800 +0.06(+0.51%)
May 16, 2019 11.33 11.64 11.31 11.58 62,392 +0.22(+1.94%)
May 15, 2019 11.19 11.47 11.14 11.36 43,742 +0.08(+0.74%)
May 14, 2019 11.29 11.33 11.22 11.28 46,900 +0.07(+0.58%)
May 13, 2019 11.33 11.39 11.19 11.22 76,439 -0.24(-2.10%)
May 10, 2019 11.43 11.52 11.33 11.46 54,297 +0.01(+0.05%)
May 09, 2019 11.20 11.45 11.20 11.45 130,449 +0.16(+1.40%)
May 08, 2019 11.43 11.47 11.27 11.29 60,349 -0.14(-1.18%)
May 07, 2019 11.36 11.52 11.16 11.43 165,301 -0.06(-0.51%)
May 06, 2019 11.45 11.50 11.27 11.49 79,590 -0.01(-0.05%)
May 03, 2019 11.22 11.54 11.22 11.49 95,147 +0.36(+3.27%)
May 02, 2019 10.58 11.43 10.58 11.13 132,910 +0.48(+4.53%)
May 01, 2019 10.65 10.81 10.60 10.65 106,761 -0.01(-0.06%)
Apr 30, 2019 10.75 10.75 10.33 10.65 89,435 -0.11(-0.98%)
Apr 29, 2019 10.76 10.86 10.72 10.76 54,033 -0.02(-0.16%)
Apr 26, 2019 10.52 10.81 10.49 10.77 55,318 +0.28(+2.63%)
Apr 25, 2019 10.67 10.79 10.35 10.50 170,826 -0.24(-2.19%)
Apr 24, 2019 10.69 10.76 10.68 10.73 73,207 +0.06(+0.55%)
Apr 23, 2019 10.58 10.74 10.58 10.68 93,545 +0.04(+0.39%)
Apr 22, 2019 10.19 10.67 10.19 10.63 178,486 +0.61(+6.10%)
Apr 18, 2019 9.976 10.08 9.925 10.02 54,467 +0.01(+0.12%)
Apr 17, 2019 10.05 10.05 9.923 10.01 74,870 +0.01(+0.06%)
Apr 16, 2019 10.08 10.11 9.982 10.01 55,255 -0.03(-0.29%)
Apr 15, 2019 10.02 10.09 9.947 10.03 73,084 +0.05(+0.53%)
Apr 12, 2019 10.16 10.19 9.976 9.982 114,041 -0.13(-1.28%)
Apr 11, 2019 10.07 10.14 9.970 10.11 101,913 +0.05(+0.47%)
Apr 10, 2019 10.15 10.21 9.999 10.06 114,054 -0.08(-0.81%)
Apr 09, 2019 10.05 10.20 10.03 10.15 115,942 +0.01(+0.12%)
Apr 08, 2019 10.08 10.16 10.06 10.13 49,066 +0.03(+0.29%)
Apr 05, 2019 10.12 10.23 10.05 10.11 63,828 -0.01(-0.06%)
Apr 04, 2019 10.22 10.32 10.11 10.11 139,475 -0.11(-1.09%)
Apr 03, 2019 10.16 10.25 10.11 10.22 116,473 +0.14(+1.34%)
Apr 02, 2019 9.839 10.10 9.839 10.09 105,945 +0.11(+1.06%)
Apr 01, 2019 9.829 9.994 9.829 9.982 87,275 +0.18(+1.80%)
Mar 29, 2019 9.976 10.07 9.776 9.806 372,250 -0.09(-0.95%)
Mar 28, 2019 9.894 10.03 9.817 9.900 95,360 -0.01(-0.12%)
Mar 27, 2019 9.999 10.05 9.788 9.911 125,565 -0.08(-0.76%)
Mar 26, 2019 9.964 10.13 9.853 9.988 159,025 +0.07(+0.71%)
Mar 25, 2019 9.612 9.964 9.612 9.917 164,666 +0.27(+2.80%)
Mar 22, 2019 9.717 9.759 9.565 9.647 239,315 -0.21(-2.09%)
Mar 21, 2019 9.900 10.05 9.811 9.853 112,066 -0.09(-0.89%)
Mar 20, 2019 9.864 10.05 9.770 9.941 116,873 +0.08(+0.77%)
Mar 19, 2019 10.08 10.08 9.817 9.864 123,324 -0.12(-1.24%)
Mar 18, 2019 10.14 10.40 9.800 9.988 150,598 -0.02(-0.23%)
Mar 15, 2019 9.789 10.11 9.777 10.01 279,258 +0.22(+2.21%)
Mar 14, 2019 9.941 10.07 9.771 9.795 320,969 -0.16(-1.64%)
Mar 13, 2019 10.08 10.16 9.929 9.959 179,060 -0.08(-0.76%)
Mar 12, 2019 10.06 10.21 9.999 10.03 69,995 -0.01(-0.12%)
Mar 11, 2019 9.929 10.35 9.869 10.05 126,494 +0.19(+1.96%)
Mar 08, 2019 9.900 10.05 9.789 9.853 207,947 -0.09(-0.88%)
Mar 07, 2019 9.894 9.982 9.795 9.941 196,683 +0.05(+0.47%)
Mar 06, 2019 10.20 10.20 9.415 9.894 190,314 -0.33(-3.26%)
Mar 05, 2019 10.11 10.41 10.11 10.23 89,619 +0.04(+0.34%)
Mar 04, 2019 10.05 10.34 9.912 10.19 91,709 +0.15(+1.51%)
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.