Skip to main content

B. Riley Financl (NQ: RILY )

28.41 -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 28.50 29.44 27.50 28.41 1,018,541 -0.11(-0.39%)
May 16, 2024 33.53 34.45 27.73 28.52 2,016,912 -3.64(-11.32%)
May 15, 2024 35.00 35.14 31.91 32.16 1,303,707 -2.07(-6.05%)
May 14, 2024 34.24 37.08 33.12 34.23 1,046,038 -0.75(-2.14%)
May 13, 2024 33.00 35.63 32.85 34.98 1,010,797 +2.84(+8.84%)
May 10, 2024 32.75 33.20 31.27 32.14 467,114 -0.21(-0.65%)
May 09, 2024 30.62 32.90 30.61 32.35 584,880 +0.86(+2.73%)
May 08, 2024 31.50 32.60 30.91 31.49 447,938 -0.33(-1.04%)
May 07, 2024 30.30 32.27 30.08 31.82 572,742 +1.80(+6.00%)
May 06, 2024 31.32 32.30 29.60 30.02 901,332 -1.08(-3.47%)
May 03, 2024 33.62 34.42 29.62 31.10 1,114,429 -2.48(-7.39%)
May 02, 2024 32.69 35.13 32.31 33.58 941,740 +0.89(+2.72%)
May 01, 2024 34.40 35.00 32.26 32.69 843,430 -1.71(-4.97%)
Apr 30, 2024 37.80 38.54 34.00 34.40 1,387,836 -4.15(-10.77%)
Apr 29, 2024 37.00 40.06 34.31 38.55 1,879,045 +1.73(+4.70%)
Apr 26, 2024 35.02 40.09 34.25 36.82 4,547,488 +2.13(+6.14%)
Apr 25, 2024 28.49 35.00 27.91 34.69 3,316,620 +4.94(+16.61%)
Apr 24, 2024 30.61 35.00 26.46 29.75 12,188,507 +8.03(+36.97%)
Apr 23, 2024 21.05 22.09 21.00 21.72 522,997 +0.18(+0.84%)
Apr 22, 2024 20.08 22.55 19.75 21.54 1,089,277 +1.55(+7.75%)
Apr 19, 2024 19.50 20.31 19.50 19.99 837,094 +0.24(+1.22%)
Apr 18, 2024 20.74 21.25 19.19 19.75 591,952 -0.71(-3.47%)
Apr 17, 2024 20.98 21.47 20.34 20.46 281,499 -0.46(-2.20%)
Apr 16, 2024 19.82 21.08 19.82 20.92 399,917 +0.60(+2.95%)
Apr 15, 2024 21.40 21.55 19.82 20.32 627,946 -0.95(-4.47%)
Apr 12, 2024 22.48 22.64 20.38 21.27 879,158 -1.67(-7.28%)
Apr 11, 2024 22.64 23.95 22.10 22.94 614,384 +0.24(+1.06%)
Apr 10, 2024 23.00 23.21 21.96 22.70 645,530 -0.80(-3.40%)
Apr 09, 2024 26.00 26.24 23.18 23.50 1,198,390 -2.87(-10.88%)
Apr 08, 2024 23.79 27.31 23.30 26.37 1,687,546 +2.99(+12.79%)
Apr 05, 2024 23.15 24.04 22.54 23.38 486,276 +0.27(+1.17%)
Apr 04, 2024 23.06 24.12 22.50 23.11 669,090 +0.15(+0.65%)
Apr 03, 2024 23.10 24.42 21.84 22.96 1,771,514 +0.49(+2.18%)
Apr 02, 2024 22.00 22.87 21.62 22.47 660,573 +0.00(+0.00%)
Apr 01, 2024 21.30 22.55 20.87 22.47 963,034 +1.30(+6.14%)
Mar 28, 2024 20.27 21.86 19.35 21.17 1,804,949 +2.20(+11.60%)
Mar 27, 2024 17.85 19.14 17.85 18.97 661,599 +1.22(+6.87%)
Mar 26, 2024 19.20 19.20 17.75 17.75 617,423 -1.26(-6.63%)
Mar 25, 2024 19.50 19.83 18.64 19.01 540,375 -0.48(-2.46%)
Mar 22, 2024 21.57 21.70 19.14 19.49 1,095,513 -1.39(-6.66%)
Mar 21, 2024 20.33 21.18 19.50 20.88 823,612 +0.55(+2.71%)
Mar 20, 2024 18.50 20.48 18.01 20.33 1,196,842 +2.11(+11.58%)
Mar 19, 2024 16.76 18.33 16.33 18.22 1,147,628 +1.06(+6.18%)
Mar 18, 2024 15.61 17.29 15.10 17.16 2,938,549 -0.42(-2.39%)
Mar 15, 2024 17.69 18.20 16.74 17.58 2,062,108 +0.02(+0.11%)
Mar 14, 2024 19.19 19.30 17.33 17.56 1,517,369 -1.74(-9.02%)
Mar 13, 2024 19.74 20.40 19.16 19.30 845,017 -0.80(-3.98%)
Mar 12, 2024 20.70 21.36 19.83 20.10 856,800 -0.59(-2.85%)
Mar 11, 2024 22.80 24.15 20.67 20.69 1,310,338 -2.56(-11.01%)
Mar 08, 2024 22.07 25.77 22.07 23.25 1,797,599 +1.24(+5.63%)
Mar 07, 2024 23.96 24.16 20.76 22.01 1,846,549 -1.10(-4.74%)
Mar 06, 2024 21.27 23.78 20.77 23.11 2,153,184 +2.52(+12.26%)
Mar 05, 2024 19.80 22.49 19.64 20.58 1,750,052 +0.20(+0.96%)
Mar 04, 2024 16.44 21.75 16.24 20.39 3,954,523 +3.92(+23.78%)
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.