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

B. Riley Financl (NQ: RILY )

30.45 -1.50 (-4.69%)
Streaming Delayed Price Updated: 2:28 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, 2017 8.526 8.526 7.971 8.359 95,918 -0.11(-1.31%)
May 30, 2017 8.304 8.665 8.304 8.470 336,612 +0.17(+2.01%)
May 26, 2017 7.915 8.415 7.832 8.304 261,180 +0.44(+5.65%)
May 25, 2017 7.859 8.096 7.748 7.859 276,978 +0.03(+0.35%)
May 24, 2017 7.776 7.915 7.721 7.832 191,316 +0.08(+1.08%)
May 23, 2017 7.804 7.804 7.637 7.748 65,776 +0.06(+0.72%)
May 22, 2017 8.193 8.470 7.610 7.693 134,288 +0.03(+0.36%)
May 19, 2017 7.832 7.873 7.610 7.665 148,199 -0.05(-0.65%)
May 18, 2017 7.578 7.797 7.550 7.715 315,424 +0.19(+2.55%)
May 17, 2017 7.715 7.770 7.441 7.523 112,961 -0.27(-3.52%)
May 16, 2017 7.797 7.935 7.715 7.797 36,757 -0.05(-0.70%)
May 15, 2017 7.907 8.045 7.770 7.852 80,027 -0.08(-1.04%)
May 12, 2017 8.017 8.045 7.935 7.935 40,712 -0.08(-1.03%)
May 11, 2017 8.264 8.264 7.962 8.017 50,342 -0.16(-2.01%)
May 10, 2017 7.990 8.182 7.990 8.182 58,230 +0.14(+1.71%)
May 09, 2017 8.127 8.127 7.962 8.045 38,638 -0.08(-1.01%)
May 08, 2017 7.852 8.429 7.852 8.127 103,510 +0.27(+3.50%)
May 05, 2017 7.907 7.935 7.825 7.852 14,286 -0.03(-0.35%)
May 04, 2017 7.935 7.962 7.880 7.880 30,419 -0.08(-1.03%)
May 03, 2017 8.099 8.154 7.880 7.962 84,137 -0.14(-1.69%)
May 02, 2017 8.319 8.319 8.017 8.099 41,894 -0.05(-0.67%)
May 01, 2017 8.264 8.347 8.154 8.154 92,700 -0.11(-1.33%)
Apr 28, 2017 8.209 8.292 8.209 8.264 58,617 +0.03(+0.33%)
Apr 27, 2017 8.237 8.319 8.209 8.237 151,502 +0.03(+0.33%)
Apr 26, 2017 8.182 8.264 8.182 8.209 96,699 -0.03(-0.33%)
Apr 25, 2017 8.264 8.525 8.127 8.237 88,988 +0.05(+0.67%)
Apr 24, 2017 8.154 8.237 8.154 8.182 54,092 +0.08(+1.02%)
Apr 21, 2017 8.099 8.237 8.072 8.099 44,402 -0.03(-0.34%)
Apr 20, 2017 8.127 8.182 8.045 8.127 44,986 +0.05(+0.68%)
Apr 19, 2017 8.154 8.182 8.072 8.072 33,340 -0.14(-1.67%)
Apr 18, 2017 8.237 8.250 8.127 8.209 56,638 -0.03(-0.33%)
Apr 17, 2017 8.182 8.237 8.099 8.237 28,658 +0.05(+0.67%)
Apr 13, 2017 8.237 8.264 8.154 8.182 34,176 -0.05(-0.67%)
Apr 12, 2017 8.237 8.305 8.072 8.237 57,485 +0.00(+0.00%)
Apr 11, 2017 8.237 8.237 8.182 8.237 45,797 +0.03(+0.33%)
Apr 10, 2017 8.182 8.264 8.127 8.209 85,248 +0.08(+1.01%)
Apr 07, 2017 8.099 8.182 7.962 8.127 29,369 +0.11(+1.37%)
Apr 06, 2017 8.072 8.154 7.880 8.017 44,202 +0.00(+0.00%)
Apr 05, 2017 8.237 8.347 8.017 8.017 92,864 -0.22(-2.67%)
Apr 04, 2017 8.209 8.347 8.127 8.237 49,066 +0.05(+0.67%)
Apr 03, 2017 8.182 8.237 8.182 8.182 41,118 -0.05(-0.67%)
Mar 31, 2017 8.237 8.292 8.209 8.237 58,312 +0.03(+0.33%)
Mar 30, 2017 8.072 8.209 8.045 8.209 49,752 +0.16(+2.05%)
Mar 29, 2017 8.237 8.338 7.998 8.045 118,461 -0.25(-2.98%)
Mar 28, 2017 8.072 8.539 8.072 8.292 97,225 +0.16(+2.03%)
Mar 27, 2017 7.935 8.209 7.894 8.127 113,781 +0.05(+0.68%)
Mar 24, 2017 8.072 8.401 7.962 8.072 27,680 -0.05(-0.68%)
Mar 23, 2017 7.907 8.223 7.907 8.127 24,173 +0.16(+2.07%)
Mar 22, 2017 7.962 8.045 7.770 7.962 26,267 +0.03(+0.35%)
Mar 21, 2017 8.292 8.621 7.935 7.935 48,871 -0.30(-3.67%)
Mar 20, 2017 8.292 8.539 8.154 8.237 56,179 +0.08(+1.01%)
Mar 17, 2017 8.099 8.319 8.072 8.154 170,906 -0.05(-0.67%)
Mar 16, 2017 8.374 8.401 8.099 8.209 42,881 -0.14(-1.64%)
Mar 15, 2017 8.154 8.401 8.154 8.347 48,747 +0.23(+2.88%)
Mar 14, 2017 7.962 8.539 7.935 8.113 55,651 +0.15(+1.90%)
Mar 13, 2017 8.649 8.649 7.880 7.962 138,572 -0.25(-3.01%)
Mar 10, 2017 8.676 8.676 7.935 8.209 49,530 +0.44(+5.65%)
Mar 09, 2017 7.852 7.935 7.688 7.770 47,472 -0.08(-1.05%)
Mar 08, 2017 7.770 7.962 7.688 7.852 33,532 +0.08(+1.06%)
Mar 07, 2017 7.688 7.852 7.688 7.770 41,381 -0.03(-0.35%)
Mar 06, 2017 8.045 8.045 7.797 7.797 20,747 -0.36(-4.38%)
Mar 03, 2017 8.113 8.374 7.907 8.154 53,263 -0.33(-3.88%)
Mar 02, 2017 8.649 8.649 8.113 8.484 30,403 +0.06(+0.72%)
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.