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 (%)
Nov 30, 2016 9.134 9.134 8.892 9.000 18,109 -0.08(-0.89%)
Nov 29, 2016 9.161 9.161 9.080 9.080 19,400 -0.08(-0.88%)
Nov 28, 2016 9.161 9.242 9.053 9.161 59,573 -0.03(-0.29%)
Nov 25, 2016 8.797 9.242 8.541 9.188 9,061 +0.22(+2.50%)
Nov 23, 2016 8.964 8.964 8.964 0 -0.03(-0.29%)
Nov 22, 2016 8.859 9.122 8.569 8.990 21,075 +0.24(+2.70%)
Nov 21, 2016 8.727 8.806 8.648 8.754 52,596 -0.13(-1.48%)
Nov 18, 2016 8.017 9.095 7.991 8.885 49,018 +0.87(+10.82%)
Nov 17, 2016 8.017 8.017 7.991 8.017 84,673 +0.00(+0.00%)
Nov 16, 2016 8.017 8.017 7.965 8.017 13,754 +0.00(+0.00%)
Nov 15, 2016 8.017 8.017 7.860 8.017 107,995 +0.00(+0.00%)
Nov 14, 2016 8.017 8.017 7.676 8.017 36,875 +0.00(+0.00%)
Nov 11, 2016 7.492 8.017 7.492 8.017 64,330 +0.47(+6.27%)
Nov 10, 2016 6.913 7.755 6.789 7.544 76,024 +0.74(+10.81%)
Nov 09, 2016 6.545 6.835 6.545 6.808 11,507 +0.00(+0.00%)
Nov 08, 2016 6.782 6.808 6.651 6.808 5,951 -0.03(-0.38%)
Nov 07, 2016 6.756 6.835 6.388 6.835 12,924 +0.11(+1.56%)
Nov 04, 2016 6.835 6.835 6.572 6.729 9,213 +0.24(+3.64%)
Nov 03, 2016 6.729 6.729 6.361 6.493 4,121 -0.16(-2.37%)
Nov 02, 2016 6.677 6.729 6.651 6.651 9,879 -0.05(-0.78%)
Nov 01, 2016 6.677 6.756 6.651 6.703 5,055 -0.03(-0.39%)
Oct 31, 2016 6.598 6.835 6.572 6.729 16,405 +0.18(+2.81%)
Oct 28, 2016 6.927 6.940 6.467 6.545 15,970 +0.00(+0.00%)
Oct 27, 2016 6.519 6.572 6.519 6.545 7,610 +0.03(+0.40%)
Oct 26, 2016 6.467 6.519 6.440 6.519 6,560 +0.11(+1.64%)
Oct 25, 2016 6.414 6.519 6.361 6.414 13,048 -0.08(-1.21%)
Oct 24, 2016 6.414 6.519 6.414 6.493 19,869 +0.05(+0.82%)
Oct 21, 2016 6.624 6.624 6.388 6.440 11,220 -0.26(-3.92%)
Oct 20, 2016 6.677 6.808 6.598 6.703 9,354 -0.13(-1.92%)
Oct 19, 2016 6.677 6.887 6.598 6.835 10,948 +0.18(+2.77%)
Oct 18, 2016 6.651 6.703 6.572 6.651 11,747 +0.03(+0.40%)
Oct 17, 2016 6.519 6.677 6.519 6.624 7,532 -0.24(-3.45%)
Oct 14, 2016 6.493 7.019 6.493 6.861 6,421 +0.18(+2.76%)
Oct 13, 2016 6.361 6.782 6.361 6.677 15,705 -0.13(-1.93%)
Oct 12, 2016 6.900 7.097 6.756 6.808 11,633 +0.29(+4.44%)
Oct 11, 2016 7.189 7.229 6.388 6.519 38,152 -0.58(-8.15%)
Oct 10, 2016 6.782 7.308 6.782 7.097 23,717 +0.04(+0.52%)
Oct 07, 2016 6.982 7.239 6.977 7.061 25,585 -0.21(-2.89%)
Oct 06, 2016 7.255 7.366 7.118 7.271 110,220 -0.07(-0.93%)
Oct 05, 2016 6.898 7.476 6.793 7.339 51,291 +0.35(+4.96%)
Oct 04, 2016 6.992 7.029 6.566 6.992 18,832 -0.06(-0.82%)
Oct 03, 2016 7.013 7.087 6.840 7.050 22,323 +0.03(+0.37%)
Sep 30, 2016 6.827 7.108 6.714 7.024 34,543 +0.39(+5.86%)
Sep 29, 2016 6.817 6.817 6.598 6.635 10,594 -0.13(-1.87%)
Sep 28, 2016 6.808 6.837 6.703 6.761 16,426 -0.07(-1.08%)
Sep 27, 2016 6.766 6.850 6.750 6.835 15,479 +0.04(+0.54%)
Sep 26, 2016 6.887 6.940 6.777 6.798 59,560 -0.10(-1.45%)
Sep 23, 2016 6.835 6.919 6.756 6.898 59,307 +0.07(+1.08%)
Sep 22, 2016 6.761 6.945 6.708 6.824 32,356 +0.02(+0.31%)
Sep 21, 2016 6.545 6.835 6.385 6.803 26,515 +0.26(+3.94%)
Sep 20, 2016 6.635 6.635 6.361 6.545 20,909 -0.02(-0.32%)
Sep 19, 2016 6.319 6.598 6.033 6.566 60,014 +0.18(+2.80%)
Sep 16, 2016 7.029 7.029 6.235 6.388 595,736 -0.52(-7.46%)
Sep 15, 2016 6.440 7.029 6.440 6.903 93,392 +0.29(+4.37%)
Sep 14, 2016 6.272 6.703 6.272 6.614 99,629 +0.29(+4.57%)
Sep 13, 2016 6.398 6.451 6.262 6.325 58,799 -0.19(-2.98%)
Sep 12, 2016 6.488 6.540 5.999 6.519 102,180 -0.09(-1.35%)
Sep 09, 2016 6.193 6.955 6.193 6.609 91,606 +0.34(+5.36%)
Sep 08, 2016 5.583 6.482 5.215 6.272 82,016 +0.58(+10.16%)
Sep 07, 2016 5.525 5.715 5.184 5.694 59,897 +0.18(+3.24%)
Sep 06, 2016 5.016 5.599 5.016 5.515 52,144 +0.48(+9.50%)
Sep 02, 2016 5.000 5.037 5.037 5.037 24,346 -0.04(-0.73%)
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.