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 (%)
Mar 29, 2019 9.956 10.05 9.757 9.786 372,988 -0.09(-0.95%)
Mar 28, 2019 9.874 10.01 9.798 9.880 95,549 -0.01(-0.12%)
Mar 27, 2019 9.980 10.03 9.769 9.892 125,814 -0.08(-0.76%)
Mar 26, 2019 9.944 10.11 9.833 9.968 159,341 +0.07(+0.71%)
Mar 25, 2019 9.593 9.944 9.593 9.898 164,993 +0.27(+2.80%)
Mar 22, 2019 9.698 9.739 9.546 9.628 239,790 -0.21(-2.09%)
Mar 21, 2019 9.880 10.03 9.792 9.833 112,288 -0.09(-0.89%)
Mar 20, 2019 9.845 10.03 9.751 9.921 117,104 +0.08(+0.77%)
Mar 19, 2019 10.06 10.06 9.798 9.845 123,568 -0.12(-1.24%)
Mar 18, 2019 10.12 10.38 9.780 9.968 150,897 -0.02(-0.23%)
Mar 15, 2019 9.770 10.09 9.758 9.991 279,812 +0.22(+2.21%)
Mar 14, 2019 9.921 10.05 9.752 9.775 321,605 -0.16(-1.64%)
Mar 13, 2019 10.06 10.14 9.910 9.939 179,415 -0.08(-0.76%)
Mar 12, 2019 10.04 10.19 9.980 10.01 70,134 -0.01(-0.12%)
Mar 11, 2019 9.910 10.33 9.850 10.03 126,744 +0.19(+1.96%)
Mar 08, 2019 9.880 10.03 9.770 9.834 208,359 -0.09(-0.88%)
Mar 07, 2019 9.875 9.962 9.775 9.921 197,073 +0.05(+0.47%)
Mar 06, 2019 10.18 10.18 9.396 9.875 190,692 -0.33(-3.26%)
Mar 05, 2019 10.09 10.39 10.09 10.21 89,796 +0.04(+0.35%)
Mar 04, 2019 10.03 10.32 9.892 10.17 91,890 +0.15(+1.51%)
Mar 01, 2019 9.933 10.04 9.845 10.02 55,516 +0.08(+0.76%)
Feb 28, 2019 10.08 10.19 9.915 9.945 76,759 -0.15(-1.50%)
Feb 27, 2019 10.16 10.21 9.950 10.10 46,796 -0.01(-0.06%)
Feb 26, 2019 9.892 10.15 9.892 10.10 122,008 +0.29(+2.97%)
Feb 25, 2019 9.857 10.08 9.787 9.810 70,086 +0.01(+0.06%)
Feb 22, 2019 9.618 9.810 9.559 9.805 117,716 +0.21(+2.19%)
Feb 21, 2019 9.536 9.608 9.431 9.594 109,443 +0.02(+0.24%)
Feb 20, 2019 9.700 9.764 9.536 9.571 87,053 -0.12(-1.26%)
Feb 19, 2019 9.524 9.835 9.524 9.694 127,257 +0.17(+1.78%)
Feb 15, 2019 9.355 9.647 9.355 9.524 153,185 +0.25(+2.64%)
Feb 14, 2019 9.133 9.326 9.133 9.279 136,763 +0.14(+1.53%)
Feb 13, 2019 8.900 9.279 8.900 9.139 136,246 +0.33(+3.78%)
Feb 12, 2019 8.702 8.812 8.702 8.807 70,967 +0.12(+1.34%)
Feb 11, 2019 8.777 8.777 8.559 8.690 83,940 -0.09(-1.06%)
Feb 08, 2019 8.748 8.871 8.731 8.783 90,129 -0.04(-0.46%)
Feb 07, 2019 8.877 8.877 8.719 8.824 145,243 -0.13(-1.43%)
Feb 06, 2019 8.842 9.008 8.798 8.953 109,858 +0.11(+1.25%)
Feb 05, 2019 9.017 9.017 8.667 8.842 117,180 -0.16(-1.75%)
Feb 04, 2019 9.157 9.402 8.853 8.999 184,854 -0.14(-1.53%)
Feb 01, 2019 8.894 9.244 8.894 9.139 339,270 +0.24(+2.69%)
Jan 31, 2019 8.667 8.947 8.667 8.900 81,714 +0.24(+2.76%)
Jan 30, 2019 8.486 8.757 8.392 8.661 661,888 +0.18(+2.13%)
Jan 29, 2019 8.439 8.521 8.287 8.480 176,374 +0.05(+0.55%)
Jan 28, 2019 8.147 8.515 8.147 8.433 235,588 +0.25(+2.99%)
Jan 25, 2019 8.293 8.433 8.159 8.188 138,792 -0.08(-0.92%)
Jan 24, 2019 7.995 8.381 7.995 8.264 277,612 +0.25(+3.13%)
Jan 23, 2019 8.270 8.293 7.937 8.013 142,217 -0.26(-3.11%)
Jan 22, 2019 8.468 8.474 8.092 8.270 121,246 -0.25(-2.95%)
Jan 18, 2019 8.690 8.737 8.497 8.521 102,980 -0.17(-1.95%)
Jan 17, 2019 8.684 8.754 8.556 8.690 117,282 -0.04(-0.40%)
Jan 16, 2019 8.614 8.789 8.614 8.725 77,869 +0.13(+1.56%)
Jan 15, 2019 8.532 8.754 8.491 8.591 54,108 +0.06(+0.68%)
Jan 14, 2019 8.801 8.833 8.451 8.532 218,491 -0.28(-3.18%)
Jan 11, 2019 8.865 8.871 8.620 8.812 308,256 -0.09(-0.98%)
Jan 10, 2019 9.005 9.040 8.830 8.900 81,282 -0.11(-1.17%)
Jan 09, 2019 9.058 9.058 8.929 9.005 150,454 -0.01(-0.13%)
Jan 08, 2019 9.238 9.238 8.865 9.017 124,786 -0.22(-2.34%)
Jan 07, 2019 8.970 9.238 8.760 9.233 120,307 +0.27(+2.99%)
Jan 04, 2019 8.772 9.011 8.742 8.964 126,455 +0.36(+4.21%)
Jan 03, 2019 8.795 8.833 8.491 8.602 77,010 -0.20(-2.25%)
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.