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 (%)
Oct 30, 2015 5.208 5.077 5.077 5.077 960 -0.05(-1.02%)
Oct 28, 2015 5.129 5.129 5.129 5.129 384 +0.05(+1.03%)
Oct 23, 2015 5.077 5.077 5.077 5.077 768 -0.13(-2.50%)
Oct 21, 2015 5.208 5.208 5.208 5.208 192 +0.00(+0.00%)
Oct 19, 2015 5.208 5.208 5.208 5.208 86 +0.04(+0.81%)
Oct 13, 2015 5.166 5.166 5.166 5.166 2,112 +0.14(+2.69%)
Oct 09, 2015 5.030 5.030 5.030 5.030 192 -0.00(-0.04%)
Oct 06, 2015 5.030 5.032 5.032 5.032 192 -0.02(-0.48%)
Oct 05, 2015 5.056 5.056 5.056 5.056 192 -0.02(-0.44%)
Sep 28, 2015 5.077 5.079 5.079 5.079 192 -0.13(-2.47%)
Sep 21, 2015 5.197 5.208 5.208 5.208 1,536 +0.03(+0.52%)
Sep 17, 2015 5.181 5.181 5.181 5.181 1,152 -0.03(-0.51%)
Sep 11, 2015 5.208 5.208 5.208 5.208 1,536 +0.18(+3.52%)
Sep 10, 2015 5.030 5.030 5.030 5.030 199 -0.17(-3.30%)
Sep 04, 2015 5.202 5.202 5.202 5.202 192 +0.12(+2.46%)
Sep 01, 2015 5.083 5.077 5.077 5.077 768 -0.12(-2.40%)
Aug 27, 2015 5.093 5.202 5.202 5.202 384 -0.01(-0.10%)
Aug 26, 2015 5.202 5.207 5.030 5.207 3,256 +0.02(+0.30%)
Aug 25, 2015 5.192 5.192 5.192 5.192 192 +0.16(+3.21%)
Aug 24, 2015 5.208 5.208 5.030 5.030 777 -0.17(-3.21%)
Aug 21, 2015 5.208 5.208 5.187 5.197 1,920 -0.02(-0.30%)
Aug 20, 2015 5.034 5.238 5.034 5.213 6,473 +0.11(+2.10%)
Aug 19, 2015 5.106 5.106 5.106 5.106 284 -0.03(-0.50%)
Aug 18, 2015 5.035 5.131 5.034 5.131 7,967 +0.03(+0.50%)
Aug 14, 2015 5.014 5.106 5.106 5.106 97 -0.26(-4.76%)
Aug 13, 2015 5.080 5.361 5.065 5.361 8,226 +0.26(+5.00%)
Aug 12, 2015 5.105 5.106 5.035 5.106 3,858 -0.51(-9.09%)
Aug 11, 2015 5.106 5.616 4.978 5.616 12,927 +0.64(+12.82%)
Aug 06, 2015 4.978 4.978 4.978 4.978 3,917 +0.13(+2.63%)
Aug 05, 2015 4.978 4.978 4.850 4.850 2,938 -0.08(-1.55%)
Aug 04, 2015 4.927 4.927 4.927 4.927 783 +0.08(+1.58%)
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.