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 30, 2019 10.73 10.73 10.31 10.63 89,612 -0.11(-0.98%)
Apr 29, 2019 10.74 10.84 10.69 10.74 54,140 -0.02(-0.16%)
Apr 26, 2019 10.50 10.79 10.47 10.75 55,428 +0.28(+2.63%)
Apr 25, 2019 10.65 10.77 10.33 10.48 171,165 -0.23(-2.19%)
Apr 24, 2019 10.67 10.74 10.66 10.71 73,352 +0.06(+0.55%)
Apr 23, 2019 10.55 10.72 10.55 10.65 93,731 +0.04(+0.39%)
Apr 22, 2019 10.17 10.65 10.17 10.61 178,839 +0.61(+6.10%)
Apr 18, 2019 9.956 10.06 9.905 10.00 54,575 +0.01(+0.12%)
Apr 17, 2019 10.03 10.03 9.903 9.991 75,018 +0.01(+0.06%)
Apr 16, 2019 10.06 10.09 9.962 9.985 55,364 -0.03(-0.29%)
Apr 15, 2019 10.00 10.07 9.927 10.01 73,229 +0.05(+0.53%)
Apr 12, 2019 10.14 10.17 9.956 9.962 114,267 -0.13(-1.28%)
Apr 11, 2019 10.05 10.12 9.950 10.09 102,115 +0.05(+0.47%)
Apr 10, 2019 10.13 10.18 9.980 10.04 114,280 -0.08(-0.81%)
Apr 09, 2019 10.03 10.18 10.01 10.13 116,172 +0.01(+0.12%)
Apr 08, 2019 10.06 10.14 10.04 10.11 49,163 +0.03(+0.29%)
Apr 05, 2019 10.10 10.21 10.03 10.09 63,955 -0.01(-0.06%)
Apr 04, 2019 10.20 10.30 10.09 10.09 139,751 -0.11(-1.09%)
Apr 03, 2019 10.14 10.23 10.09 10.20 116,704 +0.13(+1.34%)
Apr 02, 2019 9.820 10.08 9.820 10.07 106,155 +0.11(+1.06%)
Apr 01, 2019 9.810 9.974 9.810 9.962 87,448 +0.18(+1.80%)
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%)
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.