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 (%)
Jun 30, 2016 5.015 5.030 4.999 5.030 118,508 +0.01(+0.21%)
Jun 29, 2016 5.015 5.020 5.009 5.020 16,255 -0.01(-0.10%)
Jun 28, 2016 5.041 5.120 4.988 5.025 24,265 +0.01(+0.21%)
Jun 27, 2016 5.030 5.104 4.994 5.015 57,307 -0.09(-1.75%)
Jun 24, 2016 4.988 5.298 4.988 5.104 1,757,477 +0.05(+1.04%)
Jun 23, 2016 5.057 5.057 5.015 5.051 45,448 +0.02(+0.42%)
Jun 22, 2016 4.999 5.036 4.999 5.030 47,695 +0.03(+0.63%)
Jun 21, 2016 4.994 5.025 4.988 4.999 28,983 +0.01(+0.11%)
Jun 20, 2016 4.988 5.030 4.988 4.994 19,651 +0.01(+0.11%)
Jun 17, 2016 5.041 5.093 4.988 4.988 28,912 -0.08(-1.61%)
Jun 16, 2016 5.041 5.088 5.041 5.070 40,956 +0.02(+0.47%)
Jun 15, 2016 5.067 5.093 5.041 5.046 34,884 -0.02(-0.31%)
Jun 14, 2016 5.141 5.141 5.015 5.062 25,200 -0.05(-1.03%)
Jun 13, 2016 5.167 5.193 5.093 5.114 31,232 -0.04(-0.81%)
Jun 10, 2016 5.198 5.230 5.151 5.156 9,725 -0.01(-0.10%)
Jun 09, 2016 5.235 5.283 5.156 5.162 8,099 -0.09(-1.80%)
Jun 08, 2016 5.256 5.256 5.204 5.256 2,689 +0.05(+1.01%)
Jun 07, 2016 5.204 5.251 5.204 5.204 18,598 +0.00(+0.00%)
Jun 06, 2016 5.156 5.251 5.156 5.204 117,276 +0.05(+1.02%)
Jun 03, 2016 5.146 5.261 5.146 5.151 11,310 -0.06(-1.21%)
Jun 02, 2016 5.225 5.304 5.209 5.214 4,823 +0.03(+0.51%)
Jun 01, 2016 5.246 5.298 5.151 5.188 7,232 -0.08(-1.59%)
May 31, 2016 5.330 5.330 5.151 5.272 8,773 -0.12(-2.14%)
May 27, 2016 5.198 5.388 5.388 5.388 17,710 +0.19(+3.64%)
May 26, 2016 5.230 5.246 5.196 5.198 10,188 -0.02(-0.30%)
May 25, 2016 5.193 5.235 5.120 5.214 10,047 +0.03(+0.56%)
May 24, 2016 5.109 5.204 5.109 5.185 10,032 -0.02(-0.35%)
May 23, 2016 5.041 5.204 5.041 5.204 19,965 +0.00(+0.00%)
May 20, 2016 5.146 5.219 5.141 5.204 25,286 +0.03(+0.61%)
May 19, 2016 5.219 5.219 5.167 5.172 13,165 -0.03(-0.51%)
May 18, 2016 5.172 5.261 5.172 5.198 36,888 -0.05(-1.00%)
May 17, 2016 5.264 5.272 5.146 5.251 11,952 +0.07(+1.32%)
May 16, 2016 5.272 5.293 5.172 5.183 16,177 -0.04(-0.70%)
May 13, 2016 5.230 5.230 5.146 5.219 10,156 +0.00(+0.00%)
May 12, 2016 5.240 5.240 5.183 5.219 10,811 +0.00(+0.00%)
May 11, 2016 5.167 5.251 5.162 5.219 8,286 +0.00(+0.00%)
May 10, 2016 5.382 5.388 5.198 5.219 58,436 -0.08(-1.49%)
May 09, 2016 5.235 5.351 5.198 5.298 124,029 +0.15(+2.85%)
May 06, 2016 5.251 5.351 5.146 5.151 42,734 -0.16(-2.97%)
May 05, 2016 5.251 5.351 5.146 5.309 129,718 +0.00(+0.00%)
May 04, 2016 5.314 5.508 5.025 5.309 27,360 -0.02(-0.39%)
May 03, 2016 5.598 5.598 5.156 5.330 39,781 -0.20(-3.70%)
May 02, 2016 5.445 5.608 5.067 5.535 23,408 -0.03(-0.47%)
Apr 29, 2016 5.514 5.561 4.988 5.561 43,542 +0.02(+0.38%)
Apr 28, 2016 5.657 6.301 5.188 5.540 52,805 -0.61(-9.98%)
Apr 27, 2016 5.382 6.291 5.382 6.154 59,089 +0.75(+13.90%)
Apr 26, 2016 5.277 5.403 5.193 5.403 12,923 +0.13(+2.39%)
Apr 25, 2016 5.277 5.277 5.206 5.277 9,944 +0.00(+0.00%)
Apr 22, 2016 5.261 5.261 5.135 5.277 5,383 -0.01(-0.20%)
Apr 21, 2016 5.225 5.293 5.146 5.288 13,597 +0.06(+1.21%)
Apr 20, 2016 5.514 5.514 5.177 5.225 63,877 -0.29(-5.24%)
Apr 19, 2016 5.493 5.514 5.377 5.514 10,565 +0.01(+0.10%)
Apr 18, 2016 5.382 5.508 5.382 5.508 4,462 +0.13(+2.44%)
Apr 15, 2016 5.346 5.382 5.130 5.377 31,007 -0.01(-0.10%)
Apr 14, 2016 5.356 5.382 5.225 5.382 10,510 +0.01(+0.20%)
Apr 13, 2016 5.295 5.382 5.151 5.372 22,989 +0.03(+0.49%)
Apr 12, 2016 5.514 5.514 5.346 5.346 5,149 -0.15(-2.68%)
Apr 11, 2016 5.514 5.514 5.235 5.493 4,382 -0.02(-0.38%)
Apr 08, 2016 5.477 5.514 5.198 5.514 51,239 +0.21(+3.96%)
Apr 07, 2016 5.514 5.760 5.114 5.304 30,843 -0.21(-3.81%)
Apr 06, 2016 5.477 5.514 5.130 5.514 127,259 +0.00(+0.00%)
Apr 05, 2016 5.513 5.514 5.461 5.514 31,881 +0.00(+0.00%)
Apr 04, 2016 5.514 5.514 5.514 5.514 16,193 +0.00(+0.00%)
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.