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

B. Riley Financl (NQ: RILY )

31.07 -0.88 (-2.77%)
Streaming Delayed Price Updated: 12:41 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 (%)
Sep 30, 2016 6.840 7.122 6.727 7.038 34,475 +0.39(+5.86%)
Sep 29, 2016 6.830 6.830 6.611 6.648 10,573 -0.13(-1.87%)
Sep 28, 2016 6.822 6.851 6.716 6.774 16,394 -0.07(-1.08%)
Sep 27, 2016 6.780 6.864 6.764 6.848 15,448 +0.04(+0.54%)
Sep 26, 2016 6.901 6.953 6.790 6.811 59,442 -0.10(-1.45%)
Sep 23, 2016 6.848 6.932 6.769 6.911 59,190 +0.07(+1.08%)
Sep 22, 2016 6.774 6.959 6.722 6.838 32,292 +0.02(+0.31%)
Sep 21, 2016 6.558 6.848 6.398 6.816 26,462 +0.26(+3.94%)
Sep 20, 2016 6.648 6.648 6.374 6.558 20,868 -0.02(-0.32%)
Sep 19, 2016 6.332 6.611 6.045 6.579 59,896 +0.18(+2.80%)
Sep 16, 2016 7.043 7.043 6.248 6.400 594,558 -0.52(-7.46%)
Sep 15, 2016 6.453 7.043 6.453 6.917 93,208 +0.29(+4.37%)
Sep 14, 2016 6.284 6.716 6.284 6.627 99,432 +0.29(+4.57%)
Sep 13, 2016 6.411 6.464 6.274 6.337 58,683 -0.19(-2.98%)
Sep 12, 2016 6.500 6.553 6.011 6.532 101,978 -0.09(-1.35%)
Sep 09, 2016 6.205 6.969 6.205 6.622 91,425 +0.34(+5.36%)
Sep 08, 2016 5.594 6.495 5.226 6.284 81,854 +0.58(+10.16%)
Sep 07, 2016 5.536 5.726 5.194 5.705 59,778 +0.18(+3.24%)
Sep 06, 2016 5.025 5.610 5.025 5.526 52,040 +0.48(+9.50%)
Sep 02, 2016 5.010 5.047 5.047 5.047 24,298 -0.04(-0.73%)
Sep 01, 2016 5.025 5.147 4.952 5.083 38,112 +0.07(+1.37%)
Aug 31, 2016 5.004 5.094 5.004 5.015 34,141 -0.01(-0.10%)
Aug 30, 2016 5.289 5.289 5.004 5.020 24,165 -0.32(-5.92%)
Aug 29, 2016 5.173 5.631 5.173 5.336 46,235 +0.16(+3.05%)
Aug 26, 2016 5.078 5.278 5.078 5.178 6,851 -0.03(-0.61%)
Aug 25, 2016 5.126 5.263 5.126 5.210 10,890 -0.01(-0.20%)
Aug 24, 2016 5.247 5.439 5.110 5.220 99,822 -0.02(-0.30%)
Aug 23, 2016 5.257 5.542 5.220 5.236 28,776 +0.00(+0.00%)
Aug 22, 2016 5.089 5.236 4.962 5.236 23,955 +0.22(+4.41%)
Aug 19, 2016 5.068 5.136 5.015 5.015 16,538 -0.04(-0.83%)
Aug 18, 2016 4.910 5.094 4.831 5.057 20,336 +0.11(+2.24%)
Aug 17, 2016 4.810 4.946 4.799 4.946 15,865 +0.06(+1.29%)
Aug 16, 2016 4.873 4.925 4.805 4.883 15,351 -0.02(-0.32%)
Aug 15, 2016 4.742 4.899 4.742 4.899 18,051 +0.14(+2.87%)
Aug 12, 2016 4.831 4.831 4.752 4.763 18,697 -0.06(-1.20%)
Aug 11, 2016 4.873 4.878 4.784 4.820 29,360 -0.01(-0.22%)
Aug 10, 2016 4.883 4.883 4.805 4.831 26,038 -0.09(-1.92%)
Aug 09, 2016 4.784 4.978 4.784 4.925 46,532 +0.11(+2.18%)
Aug 08, 2016 4.726 4.883 4.726 4.820 25,715 -0.01(-0.22%)
Aug 05, 2016 4.941 4.994 4.747 4.831 18,943 +0.03(+0.55%)
Aug 04, 2016 4.794 4.831 4.731 4.805 17,627 -0.06(-1.29%)
Aug 03, 2016 4.726 4.868 4.726 4.868 27,219 +0.14(+3.00%)
Aug 02, 2016 4.768 4.826 4.726 4.726 30,133 -0.08(-1.64%)
Aug 01, 2016 4.763 4.910 4.744 4.805 37,689 +0.04(+0.77%)
Jul 29, 2016 4.715 4.778 4.647 4.768 49,790 +0.06(+1.34%)
Jul 28, 2016 4.726 4.831 4.589 4.705 40,479 -0.07(-1.54%)
Jul 27, 2016 4.757 4.831 4.610 4.778 51,877 +0.08(+1.68%)
Jul 26, 2016 4.794 4.805 4.679 4.700 44,675 -0.07(-1.43%)
Jul 25, 2016 4.799 4.802 4.726 4.768 60,297 -0.05(-1.09%)
Jul 22, 2016 4.857 4.920 4.752 4.820 31,691 -0.04(-0.76%)
Jul 21, 2016 4.949 4.949 4.768 4.857 82,172 +0.00(+0.00%)
Jul 20, 2016 4.784 4.988 4.726 4.857 65,271 +0.08(+1.65%)
Jul 19, 2016 4.789 4.810 4.726 4.778 305,659 +0.01(+0.11%)
Jul 18, 2016 4.626 4.883 4.626 4.773 49,615 -0.03(-0.55%)
Jul 15, 2016 4.810 4.936 4.752 4.799 29,466 +0.02(+0.33%)
Jul 14, 2016 4.894 4.894 4.739 4.784 356,368 -0.05(-0.98%)
Jul 13, 2016 4.952 4.952 4.752 4.831 51,371 -0.11(-2.13%)
Jul 12, 2016 4.873 4.952 4.841 4.936 30,102 +0.11(+2.17%)
Jul 11, 2016 4.694 4.883 4.694 4.831 35,717 +0.13(+2.79%)
Jul 08, 2016 4.673 4.710 4.547 4.700 46,198 +0.14(+3.11%)
Jul 07, 2016 4.700 4.752 4.521 4.558 31,849 -0.13(-2.80%)
Jul 05, 2016 4.904 4.904 4.558 4.689 43,370 -0.22(-4.39%)
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.