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 (%)
Jun 30, 2017 10.34 10.39 10.23 10.28 305,315 -0.03(-0.27%)
Jun 29, 2017 10.23 10.37 10.12 10.31 155,911 +0.08(+0.81%)
Jun 28, 2017 10.17 10.37 10.06 10.23 270,746 +0.08(+0.82%)
Jun 27, 2017 10.03 10.16 9.828 10.14 183,091 +0.11(+1.10%)
Jun 26, 2017 9.701 10.31 9.701 10.03 135,568 +0.33(+3.43%)
Jun 23, 2017 9.424 9.756 9.341 9.701 337,449 +0.28(+2.94%)
Jun 22, 2017 9.507 9.617 9.285 9.424 114,918 -0.08(-0.87%)
Jun 21, 2017 10.03 10.03 9.507 9.507 122,917 -0.50(-4.99%)
Jun 20, 2017 9.923 10.17 9.756 10.01 214,100 +0.08(+0.84%)
Jun 19, 2017 9.424 10.03 9.424 9.923 467,919 +0.55(+5.92%)
Jun 16, 2017 8.703 9.424 8.703 9.368 601,407 +0.58(+6.62%)
Jun 15, 2017 8.481 8.842 8.481 8.786 463,245 +0.25(+2.92%)
Jun 14, 2017 8.565 8.648 8.398 8.537 304,678 -0.06(-0.65%)
Jun 13, 2017 8.565 8.592 8.454 8.592 382,838 +0.08(+0.98%)
Jun 12, 2017 8.592 8.592 8.454 8.509 368,394 -0.08(-0.97%)
Jun 09, 2017 8.537 8.689 8.481 8.592 588,163 +0.06(+0.65%)
Jun 08, 2017 8.371 8.537 8.260 8.537 577,146 +0.11(+1.32%)
Jun 07, 2017 8.287 8.454 8.232 8.426 386,094 +0.28(+3.40%)
Jun 06, 2017 8.038 8.343 8.038 8.149 94,874 +0.11(+1.38%)
Jun 05, 2017 8.010 8.093 8.010 8.038 159,793 -0.03(-0.34%)
Jun 02, 2017 8.287 8.371 7.955 8.066 334,523 -0.08(-1.02%)
Jun 01, 2017 8.315 8.343 7.927 8.149 366,876 -0.19(-2.33%)
May 31, 2017 8.509 8.509 7.955 8.343 96,108 -0.11(-1.31%)
May 30, 2017 8.287 8.648 8.287 8.454 337,279 +0.17(+2.01%)
May 26, 2017 7.899 8.398 7.816 8.287 261,698 +0.44(+5.65%)
May 25, 2017 7.844 8.080 7.733 7.844 277,527 +0.03(+0.35%)
May 24, 2017 7.761 7.899 7.705 7.816 191,696 +0.08(+1.08%)
May 23, 2017 7.788 7.788 7.622 7.733 65,907 +0.06(+0.72%)
May 22, 2017 8.177 8.454 7.594 7.678 134,554 +0.03(+0.36%)
May 19, 2017 7.816 7.858 7.594 7.650 148,493 -0.05(-0.65%)
May 18, 2017 7.563 7.782 7.535 7.700 316,049 +0.19(+2.55%)
May 17, 2017 7.700 7.755 7.426 7.508 113,185 -0.27(-3.52%)
May 16, 2017 7.782 7.919 7.700 7.782 36,830 -0.05(-0.70%)
May 15, 2017 7.892 8.029 7.755 7.837 80,185 -0.08(-1.04%)
May 12, 2017 8.001 8.029 7.919 7.919 40,793 -0.08(-1.03%)
May 11, 2017 8.248 8.248 7.946 8.001 50,442 -0.16(-2.01%)
May 10, 2017 7.974 8.166 7.974 8.166 58,345 +0.14(+1.71%)
May 09, 2017 8.111 8.111 7.946 8.029 38,715 -0.08(-1.01%)
May 08, 2017 7.837 8.412 7.837 8.111 103,715 +0.27(+3.50%)
May 05, 2017 7.892 7.919 7.809 7.837 14,314 -0.03(-0.35%)
May 04, 2017 7.919 7.946 7.864 7.864 30,480 -0.08(-1.03%)
May 03, 2017 8.083 8.138 7.864 7.946 84,304 -0.14(-1.69%)
May 02, 2017 8.303 8.303 8.001 8.083 41,977 -0.05(-0.67%)
May 01, 2017 8.248 8.330 8.138 8.138 92,883 -0.11(-1.33%)
Apr 28, 2017 8.193 8.275 8.193 8.248 58,734 +0.03(+0.33%)
Apr 27, 2017 8.220 8.303 8.193 8.220 151,802 +0.03(+0.33%)
Apr 26, 2017 8.166 8.248 8.166 8.193 96,890 -0.03(-0.33%)
Apr 25, 2017 8.248 8.508 8.111 8.220 89,165 +0.05(+0.67%)
Apr 24, 2017 8.138 8.220 8.138 8.166 54,199 +0.08(+1.02%)
Apr 21, 2017 8.083 8.220 8.056 8.083 44,490 -0.03(-0.34%)
Apr 20, 2017 8.111 8.166 8.029 8.111 45,076 +0.05(+0.68%)
Apr 19, 2017 8.138 8.166 8.056 8.056 33,407 -0.14(-1.67%)
Apr 18, 2017 8.220 8.234 8.111 8.193 56,750 -0.03(-0.33%)
Apr 17, 2017 8.166 8.220 8.083 8.220 28,715 +0.05(+0.67%)
Apr 13, 2017 8.220 8.248 8.138 8.166 34,244 -0.05(-0.67%)
Apr 12, 2017 8.220 8.289 8.056 8.220 57,599 +0.00(+0.00%)
Apr 11, 2017 8.220 8.220 8.166 8.220 45,888 +0.03(+0.33%)
Apr 10, 2017 8.166 8.248 8.111 8.193 85,417 +0.08(+1.01%)
Apr 07, 2017 8.083 8.166 7.946 8.111 29,427 +0.11(+1.37%)
Apr 06, 2017 8.056 8.138 7.864 8.001 44,289 +0.00(+0.00%)
Apr 05, 2017 8.220 8.330 8.001 8.001 93,048 -0.22(-2.67%)
Apr 04, 2017 8.193 8.330 8.111 8.220 49,163 +0.05(+0.67%)
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.