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 (%)
Apr 29, 2016 5.503 5.550 4.979 5.550 43,628 +0.02(+0.38%)
Apr 28, 2016 5.646 6.289 5.178 5.529 52,909 -0.61(-9.98%)
Apr 27, 2016 5.372 6.278 5.372 6.142 59,206 +0.75(+13.90%)
Apr 26, 2016 5.267 5.393 5.183 5.393 12,948 +0.13(+2.39%)
Apr 25, 2016 5.267 5.267 5.196 5.267 9,964 +0.00(+0.00%)
Apr 22, 2016 5.251 5.251 5.125 5.267 5,394 -0.01(-0.20%)
Apr 21, 2016 5.214 5.283 5.136 5.277 13,624 +0.06(+1.21%)
Apr 20, 2016 5.503 5.503 5.167 5.214 64,003 -0.29(-5.24%)
Apr 19, 2016 5.482 5.503 5.366 5.503 10,586 +0.01(+0.10%)
Apr 18, 2016 5.372 5.497 5.372 5.497 4,470 +0.13(+2.44%)
Apr 15, 2016 5.335 5.372 5.120 5.366 31,068 -0.01(-0.10%)
Apr 14, 2016 5.345 5.372 5.214 5.372 10,531 +0.01(+0.20%)
Apr 13, 2016 5.285 5.372 5.141 5.361 23,035 +0.03(+0.49%)
Apr 12, 2016 5.503 5.503 5.335 5.335 5,159 -0.15(-2.68%)
Apr 11, 2016 5.503 5.503 5.225 5.482 4,390 -0.02(-0.38%)
Apr 08, 2016 5.466 5.503 5.188 5.503 51,341 +0.21(+3.96%)
Apr 07, 2016 5.503 5.749 5.104 5.293 30,904 -0.21(-3.81%)
Apr 06, 2016 5.466 5.503 5.120 5.503 127,511 +0.00(+0.00%)
Apr 05, 2016 5.503 5.503 5.450 5.503 31,944 +0.00(+0.00%)
Apr 04, 2016 5.503 5.503 5.503 5.503 16,225 +0.00(+0.00%)
Apr 01, 2016 5.172 5.503 4.979 5.503 22,291 +0.00(+0.00%)
Mar 31, 2016 5.277 5.503 5.277 5.503 13,618 +0.22(+4.22%)
Mar 30, 2016 5.146 5.314 5.136 5.280 9,529 +0.13(+2.60%)
Mar 29, 2016 5.146 5.146 5.146 5.146 541 +0.00(+0.00%)
Mar 28, 2016 5.146 5.146 5.146 5.146 1,053 +0.00(+0.00%)
Mar 24, 2016 5.110 5.146 5.146 5.146 4,007 +0.01(+0.20%)
Mar 23, 2016 5.134 5.136 5.134 5.136 5,825 +0.00(+0.00%)
Mar 22, 2016 5.110 5.136 5.110 5.136 3,213 +0.02(+0.41%)
Mar 21, 2016 5.104 5.115 5.099 5.115 5,337 +0.01(+0.21%)
Mar 17, 2016 5.104 5.104 5.104 5.104 1,526 +0.00(+0.00%)
Mar 15, 2016 5.104 5.104 5.104 5.104 4,770 -0.01(-0.10%)
Mar 14, 2016 5.136 5.136 5.104 5.110 5,150 -0.03(-0.51%)
Mar 11, 2016 5.136 5.136 5.115 5.136 6,464 +0.21(+4.26%)
Mar 10, 2016 5.110 5.110 4.926 4.926 3,976 -0.10(-2.08%)
Mar 09, 2016 5.031 5.031 5.031 5.031 190 -0.10(-2.04%)
Mar 07, 2016 5.115 5.136 5.136 5.136 1,526 +0.16(+3.16%)
Mar 04, 2016 5.136 5.138 5.136 4.979 16,326 -0.16(-3.06%)
Mar 03, 2016 5.136 5.136 5.136 5.136 1,740 +0.00(+0.00%)
Mar 02, 2016 5.136 5.136 5.136 5.136 190 -0.05(-1.01%)
Mar 01, 2016 5.188 5.188 5.188 5.188 1,465 +0.10(+2.06%)
Feb 29, 2016 5.083 5.083 5.083 5.083 473 -0.10(-2.02%)
Feb 26, 2016 5.057 5.309 4.979 5.188 7,701 +0.21(+4.21%)
Feb 25, 2016 4.874 5.094 4.874 4.979 3,215 +0.01(+0.21%)
Feb 24, 2016 5.235 5.235 4.968 4.968 2,165 -0.02(-0.32%)
Feb 23, 2016 5.314 5.314 4.979 4.984 10,147 -0.26(-4.90%)
Feb 22, 2016 5.241 5.241 5.241 5.241 190 +0.10(+2.04%)
Feb 17, 2016 5.204 5.136 5.136 5.136 1,908 -0.05(-0.91%)
Feb 16, 2016 5.214 5.214 5.183 5.183 973 +0.06(+1.12%)
Feb 10, 2016 5.314 5.125 5.125 5.125 2,862 +0.15(+2.95%)
Feb 08, 2016 4.979 4.979 4.979 4.979 1,717 +0.00(+0.00%)
Feb 05, 2016 4.979 4.979 4.979 4.979 830 +0.00(+0.00%)
Feb 03, 2016 4.979 4.979 4.979 4.979 2,480 +0.00(+0.00%)
Feb 02, 2016 5.031 5.031 4.979 4.979 3,881 -0.05(-1.04%)
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.