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 (%)
Mar 31, 2017 8.237 8.292 8.209 8.237 58,312 +0.03(+0.33%)
Mar 30, 2017 8.072 8.209 8.045 8.209 49,752 +0.16(+2.05%)
Mar 29, 2017 8.237 8.338 7.998 8.045 118,461 -0.25(-2.98%)
Mar 28, 2017 8.072 8.539 8.072 8.292 97,225 +0.16(+2.03%)
Mar 27, 2017 7.935 8.209 7.894 8.127 113,781 +0.05(+0.68%)
Mar 24, 2017 8.072 8.401 7.962 8.072 27,680 -0.05(-0.68%)
Mar 23, 2017 7.907 8.223 7.907 8.127 24,173 +0.16(+2.07%)
Mar 22, 2017 7.962 8.045 7.770 7.962 26,267 +0.03(+0.35%)
Mar 21, 2017 8.292 8.621 7.935 7.935 48,871 -0.30(-3.67%)
Mar 20, 2017 8.292 8.539 8.154 8.237 56,179 +0.08(+1.01%)
Mar 17, 2017 8.099 8.319 8.072 8.154 170,906 -0.05(-0.67%)
Mar 16, 2017 8.374 8.401 8.099 8.209 42,881 -0.14(-1.64%)
Mar 15, 2017 8.154 8.401 8.154 8.347 48,747 +0.23(+2.88%)
Mar 14, 2017 7.962 8.539 7.935 8.113 55,651 +0.15(+1.90%)
Mar 13, 2017 8.649 8.649 7.880 7.962 138,572 -0.25(-3.01%)
Mar 10, 2017 8.676 8.676 7.935 8.209 49,530 +0.44(+5.65%)
Mar 09, 2017 7.852 7.935 7.688 7.770 47,472 -0.08(-1.05%)
Mar 08, 2017 7.770 7.962 7.688 7.852 33,532 +0.08(+1.06%)
Mar 07, 2017 7.688 7.852 7.688 7.770 41,381 -0.03(-0.35%)
Mar 06, 2017 8.045 8.045 7.797 7.797 20,747 -0.36(-4.38%)
Mar 03, 2017 8.113 8.374 7.907 8.154 53,263 -0.33(-3.88%)
Mar 02, 2017 8.649 8.649 8.113 8.484 30,403 +0.06(+0.72%)
Mar 01, 2017 8.477 8.531 8.059 8.423 34,087 +0.11(+1.30%)
Feb 28, 2017 8.450 8.504 8.234 8.315 49,751 -0.05(-0.65%)
Feb 27, 2017 8.720 8.747 8.288 8.369 44,345 -0.16(-1.90%)
Feb 24, 2017 8.355 8.585 8.288 8.531 21,649 +0.13(+1.61%)
Feb 23, 2017 8.585 8.585 8.261 8.396 28,187 -0.16(-1.89%)
Feb 22, 2017 8.855 8.855 8.504 8.558 59,380 -0.22(-2.46%)
Feb 21, 2017 9.260 9.287 8.478 8.774 105,585 -0.70(-7.41%)
Feb 17, 2017 9.476 9.476 9.476 0 +0.11(+1.15%)
Feb 16, 2017 8.806 9.422 8.756 9.368 28,676 +0.03(+0.29%)
Feb 15, 2017 8.869 9.395 8.869 9.341 13,769 -0.03(-0.29%)
Feb 14, 2017 8.774 9.422 8.288 9.368 29,727 +0.11(+1.17%)
Feb 13, 2017 8.990 9.386 8.558 9.260 104,390 -0.05(-0.58%)
Feb 10, 2017 9.422 9.422 9.260 9.314 13,580 +0.05(+0.58%)
Feb 09, 2017 9.179 9.422 9.179 9.260 44,153 +0.05(+0.59%)
Feb 08, 2017 9.179 9.395 9.179 9.206 14,369 +0.13(+1.49%)
Feb 07, 2017 9.044 9.287 8.882 9.071 19,797 +0.05(+0.60%)
Feb 06, 2017 9.422 9.449 8.963 9.017 15,143 -0.40(-4.30%)
Feb 03, 2017 9.652 10.04 9.206 9.422 36,030 -0.57(-5.68%)
Feb 02, 2017 10.18 10.29 9.800 9.989 33,585 -0.08(-0.80%)
Feb 01, 2017 10.26 10.26 9.989 10.07 14,252 -0.11(-1.06%)
Jan 31, 2017 10.22 10.22 10.10 10.18 16,714 +0.03(+0.27%)
Jan 30, 2017 10.91 10.99 10.10 10.15 22,290 -0.89(-8.07%)
Jan 27, 2017 10.99 11.18 10.66 11.04 8,037 +0.08(+0.74%)
Jan 26, 2017 11.34 11.34 10.85 10.96 12,036 -0.27(-2.40%)
Jan 25, 2017 11.39 11.41 11.12 11.23 14,684 -0.27(-2.35%)
Jan 24, 2017 10.72 11.50 10.72 11.50 5,239 +0.92(+8.67%)
Jan 23, 2017 10.66 10.66 10.34 10.58 23,740 +0.00(+0.00%)
Jan 20, 2017 10.56 10.75 10.56 10.58 22,553 +0.03(+0.26%)
Jan 19, 2017 10.83 11.02 10.29 10.56 21,782 +0.32(+3.17%)
Jan 18, 2017 10.39 10.39 10.12 10.23 7,917 -0.03(-0.26%)
Jan 17, 2017 10.37 10.37 10.18 10.26 50,271 -0.16(-1.55%)
Jan 13, 2017 10.42 10.42 10.42 0 -0.05(-0.52%)
Jan 12, 2017 10.50 10.61 10.39 10.48 45,825 -0.03(-0.26%)
Jan 11, 2017 10.53 10.66 10.39 10.50 27,601 +0.00(+0.00%)
Jan 10, 2017 10.50 10.50 10.45 10.50 22,084 +0.11(+1.04%)
Jan 09, 2017 10.45 10.48 10.39 10.39 11,367 +0.00(+0.00%)
Jan 06, 2017 10.15 10.77 10.15 10.39 15,777 +0.35(+3.49%)
Jan 05, 2017 9.989 10.12 9.823 10.04 13,458 +0.05(+0.54%)
Jan 04, 2017 9.962 9.989 9.881 9.989 31,061 +0.08(+0.82%)
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.