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 +1.78 (+5.90%)
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, 2017 10.52 10.58 10.13 10.13 370,501 -0.37(-3.48%)
Nov 29, 2017 10.52 10.58 10.41 10.49 122,900 +0.03(+0.27%)
Nov 28, 2017 10.44 10.58 10.33 10.47 120,762 +0.08(+0.81%)
Nov 27, 2017 10.38 10.52 10.33 10.38 157,680 -0.03(-0.27%)
Nov 24, 2017 10.58 10.61 10.33 10.41 75,543 -0.11(-1.07%)
Nov 22, 2017 10.41 10.63 10.35 10.52 155,704 +0.06(+0.54%)
Nov 21, 2017 10.24 10.52 10.21 10.47 177,971 +0.38(+3.74%)
Nov 20, 2017 9.949 10.14 9.921 10.09 181,427 +0.14(+1.40%)
Nov 17, 2017 9.642 10.01 9.642 9.949 162,398 +0.25(+2.59%)
Nov 16, 2017 9.502 9.921 9.362 9.698 172,412 +0.25(+2.66%)
Nov 15, 2017 9.418 9.647 9.334 9.446 233,445 -0.08(-0.88%)
Nov 14, 2017 9.278 9.809 9.278 9.530 163,097 +0.22(+2.40%)
Nov 13, 2017 9.223 9.362 9.111 9.306 98,398 +0.08(+0.91%)
Nov 10, 2017 9.027 9.264 8.971 9.223 209,358 +0.17(+1.85%)
Nov 09, 2017 8.971 9.167 8.803 9.055 315,777 +0.17(+1.89%)
Nov 08, 2017 8.999 9.083 8.859 8.887 160,484 -0.14(-1.55%)
Nov 07, 2017 9.195 9.223 8.803 9.027 354,052 -0.20(-2.12%)
Nov 06, 2017 9.250 9.418 8.915 9.223 235,844 -0.03(-0.30%)
Nov 03, 2017 9.195 9.278 9.150 9.250 149,005 -0.03(-0.30%)
Nov 02, 2017 9.306 9.334 9.139 9.278 132,282 -0.03(-0.30%)
Nov 01, 2017 9.390 9.474 9.223 9.306 137,855 +0.00(+0.00%)
Oct 31, 2017 9.278 9.362 9.167 9.306 194,203 +0.11(+1.22%)
Oct 30, 2017 9.167 9.334 9.083 9.195 230,969 -0.14(-1.50%)
Oct 27, 2017 9.250 9.362 9.167 9.334 69,787 +0.00(+0.00%)
Oct 26, 2017 9.390 9.502 9.306 9.334 77,469 -0.03(-0.30%)
Oct 25, 2017 9.167 9.502 9.119 9.362 152,034 +0.20(+2.13%)
Oct 24, 2017 9.027 9.306 9.027 9.167 91,151 +0.11(+1.23%)
Oct 23, 2017 9.195 9.223 8.971 9.055 122,438 -0.20(-2.11%)
Oct 20, 2017 9.390 9.390 9.195 9.250 172,655 -0.06(-0.60%)
Oct 19, 2017 9.195 9.376 9.101 9.306 129,922 +0.08(+0.91%)
Oct 18, 2017 9.362 9.420 9.195 9.223 116,330 -0.06(-0.60%)
Oct 17, 2017 9.306 9.390 9.250 9.278 64,375 +0.00(+0.00%)
Oct 16, 2017 9.278 9.362 9.139 9.278 153,390 +0.03(+0.30%)
Oct 13, 2017 9.278 9.334 9.195 9.250 262,630 +0.03(+0.30%)
Oct 12, 2017 9.223 9.390 9.167 9.223 108,530 -0.03(-0.30%)
Oct 11, 2017 9.334 9.334 9.223 9.250 169,706 -0.06(-0.60%)
Oct 10, 2017 9.390 9.390 9.195 9.306 146,289 +0.00(+0.00%)
Oct 09, 2017 9.250 9.502 9.055 9.306 263,080 +0.03(+0.30%)
Oct 06, 2017 9.586 9.586 9.250 9.278 137,390 -0.25(-2.64%)
Oct 05, 2017 9.614 9.642 9.446 9.530 197,876 -0.03(-0.29%)
Oct 04, 2017 9.670 9.754 9.530 9.558 120,460 -0.08(-0.87%)
Oct 03, 2017 9.726 9.781 9.502 9.642 161,151 -0.08(-0.86%)
Oct 02, 2017 9.586 9.754 9.550 9.726 172,188 +0.20(+2.05%)
Sep 29, 2017 9.614 9.809 9.390 9.530 442,188 +0.00(+0.00%)
Sep 28, 2017 9.502 9.669 9.334 9.530 189,696 +0.03(+0.29%)
Sep 27, 2017 9.614 9.502 654,943 +0.14(+1.49%)
Sep 26, 2017 9.306 9.446 9.215 9.362 361,809 +0.08(+0.90%)
Sep 25, 2017 9.278 9.306 9.139 9.278 255,012 -0.08(-0.90%)
Sep 22, 2017 9.195 9.418 9.195 9.362 191,825 +0.11(+1.21%)
Sep 21, 2017 9.306 9.390 9.195 9.250 163,185 -0.08(-0.90%)
Sep 20, 2017 9.390 9.418 9.223 9.334 161,358 +0.00(+0.00%)
Sep 19, 2017 9.334 9.390 9.195 9.334 212,990 +0.08(+0.91%)
Sep 18, 2017 9.502 9.670 9.111 9.250 526,424 -0.25(-2.65%)
Sep 15, 2017 9.530 9.619 9.278 9.502 1,578,879 +0.03(+0.29%)
Sep 14, 2017 9.586 9.754 9.418 9.474 260,349 -0.06(-0.59%)
Sep 13, 2017 9.754 9.446 9.530 230,300 +0.08(+0.89%)
Sep 12, 2017 9.195 9.642 9.139 9.446 176,231 +0.25(+2.74%)
Sep 11, 2017 9.278 9.390 8.971 9.195 284,050 -0.03(-0.30%)
Sep 08, 2017 9.167 9.362 9.083 9.223 157,972 +0.08(+0.92%)
Sep 07, 2017 9.139 9.446 8.887 9.139 253,356 -0.03(-0.30%)
Sep 06, 2017 9.195 9.390 9.139 9.167 234,830 -0.03(-0.30%)
Sep 05, 2017 9.334 9.670 9.083 9.195 239,878 -0.42(-4.36%)
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.