Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	29.53	32.48	28.97	31.45	1,161,963	+1.75(+5.90%)
May 21, 2024	29.75	30.27	29.24	29.70	400,258	-0.53(-1.76%)
May 20, 2024	28.13	30.28	27.53	30.23	1,058,245	+2.26(+8.10%)
May 17, 2024	28.05	28.98	27.07	27.97	1,035,444	-0.11(-0.39%)
May 16, 2024	33.01	33.91	27.30	28.07	2,048,977	-3.58(-11.32%)
May 15, 2024	34.45	34.59	31.41	31.66	1,324,433	-2.04(-6.05%)
May 14, 2024	33.70	36.50	32.60	33.69	1,062,668	-0.74(-2.14%)
May 13, 2024	32.48	35.07	32.34	34.43	1,026,866	+2.80(+8.84%)
May 10, 2024	32.24	32.68	30.78	31.64	474,540	-0.21(-0.65%)
May 09, 2024	30.14	32.39	30.13	31.84	594,178	+0.85(+2.73%)
May 08, 2024	31.01	32.09	30.42	31.00	455,058	-0.32(-1.04%)
May 07, 2024	29.83	31.77	29.61	31.32	581,847	+1.77(+6.00%)
May 06, 2024	30.83	31.79	29.14	29.55	915,661	-1.06(-3.47%)
May 03, 2024	33.09	33.88	29.16	30.61	1,132,146	-2.44(-7.39%)
May 02, 2024	32.18	34.58	31.80	33.05	956,712	+0.88(+2.72%)
May 01, 2024	33.86	34.45	31.76	32.18	856,839	-1.68(-4.97%)
Apr 30, 2024	37.21	37.94	33.47	33.86	1,409,900	-4.09(-10.77%)
Apr 29, 2024	36.42	39.43	33.77	37.95	1,908,918	+1.70(+4.70%)
Apr 26, 2024	34.47	39.46	33.71	36.24	4,619,785	+2.10(+6.14%)
Apr 25, 2024	28.04	34.45	27.47	34.15	3,369,348	+4.86(+16.61%)
Apr 24, 2024	30.13	34.45	26.05	29.28	12,382,283	+7.90(+36.97%)
Apr 23, 2024	20.72	21.74	20.67	21.38	531,311	+0.18(+0.84%)
Apr 22, 2024	19.77	22.20	19.45	21.20	1,106,594	+1.53(+7.75%)
Apr 19, 2024	19.19	19.99	19.19	19.68	850,402	+0.24(+1.22%)
Apr 18, 2024	20.42	20.92	18.89	19.44	601,363	-0.70(-3.47%)
Apr 17, 2024	20.65	21.13	20.02	20.14	285,974	-0.45(-2.20%)
Apr 16, 2024	19.51	20.75	19.51	20.59	406,274	+0.59(+2.95%)
Apr 15, 2024	21.07	21.21	19.51	20.00	637,929	-0.94(-4.47%)
Apr 12, 2024	22.13	22.28	20.06	20.94	893,135	-1.64(-7.28%)
Apr 11, 2024	22.29	23.58	21.75	22.58	624,151	+0.24(+1.06%)
Apr 10, 2024	22.64	22.85	21.62	22.34	655,792	-0.79(-3.40%)
Apr 09, 2024	25.59	25.83	22.82	23.13	1,217,442	-2.83(-10.88%)
Apr 08, 2024	23.42	26.88	22.93	25.96	1,714,375	+2.94(+12.79%)
Apr 05, 2024	22.79	23.66	22.19	23.01	494,006	+0.27(+1.17%)
Apr 04, 2024	22.70	23.74	22.15	22.75	679,727	+0.15(+0.65%)
Apr 03, 2024	22.74	24.04	21.50	22.60	1,799,678	+0.48(+2.18%)
Apr 02, 2024	21.66	22.51	21.28	22.12	671,064	+0.00(+0.00%)
Apr 01, 2024	20.97	22.20	20.54	22.12	978,344	+1.28(+6.14%)
Mar 28, 2024	19.95	21.52	19.05	20.84	1,833,644	+2.17(+11.60%)
Mar 27, 2024	17.57	18.84	17.57	18.67	672,117	+1.20(+6.87%)
Mar 26, 2024	18.90	18.90	17.47	17.47	627,238	-1.24(-6.63%)
Mar 25, 2024	19.19	19.52	18.35	18.71	548,966	-0.47(-2.46%)
Mar 22, 2024	21.23	21.36	18.84	19.18	1,112,929	-1.37(-6.66%)
Mar 21, 2024	20.01	20.85	19.19	20.55	836,706	+0.54(+2.71%)
Mar 20, 2024	18.21	20.16	17.73	20.01	1,215,869	+2.08(+11.58%)
Mar 19, 2024	16.50	18.03	16.07	17.93	1,165,873	+1.04(+6.18%)
Mar 18, 2024	15.37	17.02	14.86	16.89	2,985,266	-0.41(-2.39%)
Mar 15, 2024	17.41	17.92	16.48	17.30	2,094,891	+0.02(+0.11%)
Mar 14, 2024	18.89	19.00	17.06	17.29	1,541,492	-1.71(-9.02%)
Mar 13, 2024	19.43	20.08	18.86	19.00	858,451	-0.79(-3.98%)
Mar 12, 2024	20.38	21.03	19.52	19.79	870,421	-0.58(-2.85%)
Mar 11, 2024	22.44	23.78	20.35	20.37	1,331,170	-2.52(-11.01%)
Mar 08, 2024	21.72	25.37	21.72	22.89	1,826,177	+1.22(+5.63%)
Mar 07, 2024	23.58	23.78	20.43	21.67	1,875,906	-1.08(-4.74%)
Mar 06, 2024	20.93	23.41	20.44	22.74	2,187,416	+2.48(+12.26%)
Mar 05, 2024	19.49	22.14	19.34	20.26	1,777,875	+0.19(+0.96%)
Mar 04, 2024	16.18	21.41	15.99	20.07	4,017,393	+3.85(+23.78%)
Mar 01, 2024	15.51	16.57	14.34	16.21	3,587,841	-1.43(-8.10%)
Feb 29, 2024	18.77	18.77	17.47	17.64	2,615,031	-0.69(-3.78%)
Feb 28, 2024	16.48	18.65	16.03	18.34	1,949,989	+1.86(+11.27%)
Feb 27, 2024	15.65	16.58	15.17	16.48	1,138,678	+1.15(+7.54%)
Feb 26, 2024	15.14	16.41	14.44	15.32	1,652,169	+0.24(+1.60%)
Feb 23, 2024	15.67	15.94	14.53	15.08	1,844,898	-0.85(-5.32%)
Feb 22, 2024	17.95	19.14	15.69	15.93	4,500,822	+1.30(+8.88%)
Feb 21, 2024	15.18	15.45	13.92	14.63	1,618,352	-0.77(-5.00%)
Feb 20, 2024	17.25	17.26	15.07	15.40	1,843,709	-1.30(-7.81%)
Feb 16, 2024	17.00	17.23	16.36	16.70	1,371,752	-0.31(-1.84%)
Feb 15, 2024	18.19	18.37	16.06	17.02	2,858,431	-1.38(-7.51%)
Feb 14, 2024	18.43	18.81	18.11	18.40	596,291	+0.37(+2.06%)
Feb 13, 2024	19.40	19.40	17.94	18.03	992,532	-2.03(-10.12%)
Feb 12, 2024	17.49	20.11	17.49	20.06	1,252,680	+2.20(+12.35%)
Feb 09, 2024	17.56	18.12	17.35	17.85	673,544	+0.38(+2.20%)
Feb 08, 2024	17.52	18.11	17.22	17.47	626,114	-0.18(-1.04%)
Feb 07, 2024	18.29	18.49	16.47	17.65	1,504,766	-0.78(-4.23%)
Feb 06, 2024	17.70	18.86	17.67	18.43	899,363	+0.35(+1.92%)
Feb 05, 2024	19.31	19.40	18.05	18.09	991,817	-1.44(-7.39%)
Feb 02, 2024	20.91	20.91	19.33	19.53	1,127,978	-1.55(-7.35%)
Feb 01, 2024	22.59	22.94	20.74	21.08	1,073,072	-1.46(-6.49%)
Jan 31, 2024	24.50	27.91	22.29	22.54	2,069,449	-1.89(-7.72%)
Jan 30, 2024	22.62	25.00	22.14	24.43	1,677,885	+1.10(+4.70%)
Jan 29, 2024	18.97	23.56	18.47	23.33	1,830,286	+4.22(+22.09%)
Jan 26, 2024	19.83	19.99	19.05	19.11	608,520	-0.41(-2.10%)
Jan 25, 2024	19.54	19.92	19.36	19.52	328,710	+0.05(+0.25%)
Jan 24, 2024	19.98	20.65	19.34	19.47	512,064	-0.31(-1.56%)
Jan 23, 2024	18.56	19.88	18.53	19.78	961,357	+0.84(+4.42%)
Jan 22, 2024	18.03	19.70	17.41	18.94	2,314,765	-0.48(-2.48%)
Jan 19, 2024	20.60	21.01	19.03	19.42	1,570,822	-1.22(-5.92%)
Jan 18, 2024	21.31	21.39	20.26	20.65	873,724	-0.57(-2.68%)
Jan 17, 2024	21.88	21.89	20.71	21.21	723,928	-1.07(-4.79%)
Jan 16, 2024	22.05	22.34	21.32	22.28	605,946	-0.02(-0.09%)
Jan 12, 2024	22.72	23.96	21.68	22.30	1,312,125	+0.34(+1.53%)
Jan 11, 2024	22.86	22.92	21.46	21.96	756,795	-0.37(-1.64%)
Jan 10, 2024	21.20	23.33	21.17	22.33	908,768	+0.77(+3.57%)
Jan 09, 2024	21.54	21.87	21.04	21.56	601,317	+0.00(+0.00%)
Jan 08, 2024	21.66	22.06	20.85	21.56	728,323	+0.13(+0.63%)
Jan 05, 2024	20.70	22.20	20.70	21.42	921,459	+0.37(+1.74%)
Jan 04, 2024	21.73	22.07	20.90	21.06	890,951	-0.88(-3.99%)
Jan 03, 2024	23.00	23.35	21.48	21.94	1,091,027	-1.24(-5.36%)
Jan 02, 2024	20.14	24.21	19.93	23.18	2,239,994	+2.97(+14.72%)
Dec 29, 2023	20.19	20.70	19.34	20.20	896,783	+0.27(+1.35%)
Dec 28, 2023	20.12	20.85	19.30	19.93	1,170,103	+0.21(+1.07%)
Dec 27, 2023	18.98	19.78	18.26	19.72	1,591,781	+1.13(+6.06%)
Dec 26, 2023	19.30	19.46	18.20	18.60	1,388,498	-0.76(-3.93%)
Dec 22, 2023	20.52	21.08	18.94	19.36	1,718,373	-1.16(-5.63%)
Dec 21, 2023	19.84	20.55	19.29	20.51	1,668,202	+1.24(+6.44%)
Dec 20, 2023	21.09	21.09	19.04	19.27	1,612,874	-0.73(-3.66%)
Dec 19, 2023	22.53	22.90	19.93	20.00	1,730,119	-0.65(-3.17%)
Dec 18, 2023	19.58	22.30	19.58	20.65	1,556,686	+0.97(+4.94%)
Dec 15, 2023	20.23	20.47	18.86	19.68	3,207,337	+0.01(+0.05%)
Dec 14, 2023	20.95	22.89	18.94	19.67	3,093,132	-1.12(-5.37%)
Dec 13, 2023	21.90	23.10	16.26	20.79	4,882,612	-1.33(-6.03%)
Dec 12, 2023	24.53	24.53	22.05	22.12	1,399,873	-2.41(-9.83%)
Dec 11, 2023	24.32	25.27	23.45	24.53	807,152	+0.20(+0.83%)
Dec 08, 2023	23.46	25.31	23.01	24.33	912,172	+0.61(+2.56%)
Dec 07, 2023	21.46	25.50	21.20	23.73	1,685,285	+2.26(+10.54%)
Dec 06, 2023	21.00	22.37	20.75	21.46	683,894	+1.00(+4.89%)
Dec 05, 2023	22.15	22.55	20.44	20.46	966,083	-1.80(-8.08%)
Dec 04, 2023	19.30	23.93	19.30	22.26	1,986,956	+2.87(+14.79%)
Dec 01, 2023	17.36	19.46	16.95	19.39	1,729,051	+1.68(+9.51%)
Nov 30, 2023	17.52	19.25	17.46	17.71	1,818,320	+0.16(+0.93%)
Nov 29, 2023	17.35	18.90	16.84	17.55	1,195,652	+0.32(+1.84%)
Nov 28, 2023	17.95	18.63	16.61	17.23	2,426,669	-1.22(-6.63%)
Nov 27, 2023	20.13	20.55	17.62	18.45	2,503,543	-1.71(-8.50%)
Nov 24, 2023	21.73	21.96	19.97	20.16	766,507	-1.78(-8.11%)
Nov 22, 2023	22.91	23.07	20.91	21.94	1,269,766	-1.04(-4.52%)
Nov 21, 2023	23.67	24.22	22.94	22.98	783,951	-1.01(-4.21%)
Nov 20, 2023	21.17	24.22	20.92	23.99	1,727,062	+2.95(+13.99%)
Nov 17, 2023	19.71	22.03	19.68	21.05	1,551,262	+0.80(+3.95%)
Nov 16, 2023	22.06	22.36	19.79	20.25	1,726,191	-2.06(-9.23%)
Nov 15, 2023	22.28	23.17	21.03	22.31	1,487,160	+0.07(+0.33%)
Nov 14, 2023	20.77	22.88	20.44	22.24	2,361,992	+2.01(+9.95%)
Nov 13, 2023	23.53	23.53	15.30	20.22	8,987,919	-3.30(-14.02%)
Nov 10, 2023	27.47	27.79	23.51	23.52	2,323,291	-4.11(-14.87%)
Nov 09, 2023	28.96	29.68	27.46	27.63	1,095,116	-0.46(-1.64%)
Nov 08, 2023	29.22	30.77	24.81	28.09	3,158,399	-3.87(-12.10%)
Nov 07, 2023	30.27	33.16	28.94	31.96	1,989,704	+2.06(+6.88%)
Nov 06, 2023	38.24	38.24	29.49	29.90	1,562,209	-8.29(-21.70%)
Nov 03, 2023	36.81	39.05	36.66	38.19	328,592	+1.96(+5.40%)
Nov 02, 2023	34.40	36.83	34.40	36.23	356,778	+2.77(+8.26%)
Nov 01, 2023	32.98	33.84	32.59	33.46	159,817	+0.19(+0.58%)
Oct 31, 2023	33.37	33.79	32.86	33.27	149,498	-0.06(-0.19%)
Oct 30, 2023	33.78	34.04	32.81	33.33	175,398	+0.27(+0.81%)
Oct 27, 2023	32.89	33.34	32.25	33.07	364,633	+0.71(+2.19%)
Oct 26, 2023	33.13	33.79	32.06	32.36	310,357	-0.71(-2.14%)
Oct 25, 2023	34.69	35.79	33.02	33.07	293,161	-2.07(-5.88%)
Oct 24, 2023	35.66	36.03	34.64	35.14	251,804	+0.06(+0.18%)
Oct 23, 2023	34.81	35.78	33.86	35.07	312,515	+0.14(+0.39%)
Oct 20, 2023	35.56	36.08	34.64	34.93	378,639	-0.58(-1.63%)
Oct 19, 2023	37.14	37.22	35.44	35.51	205,908	-1.69(-4.54%)
Oct 18, 2023	37.97	37.97	37.09	37.20	236,636	-1.40(-3.62%)
Oct 17, 2023	37.74	38.89	37.68	38.60	225,506	+0.52(+1.38%)
Oct 16, 2023	37.25	38.26	36.70	38.08	223,785	+1.51(+4.12%)
Oct 13, 2023	37.32	37.88	35.43	36.57	285,875	-0.64(-1.73%)
Oct 12, 2023	39.48	39.53	37.00	37.21	139,786	-2.39(-6.03%)
Oct 11, 2023	39.42	39.89	38.85	39.60	147,179	+0.39(+0.98%)
Oct 10, 2023	38.31	39.55	38.16	39.22	195,250	+1.16(+3.04%)
Oct 09, 2023	36.21	38.31	36.21	38.06	207,042	+1.64(+4.49%)
Oct 06, 2023	36.10	37.18	35.39	36.42	248,802	-0.11(-0.30%)
Oct 05, 2023	35.59	36.67	35.05	36.53	197,613	+0.77(+2.16%)
Oct 04, 2023	34.47	35.84	33.45	35.76	268,984	+1.63(+4.76%)
Oct 03, 2023	34.63	35.29	33.83	34.13	342,570	-0.96(-2.72%)
Oct 02, 2023	37.52	38.02	34.76	35.09	513,329	-2.57(-6.83%)
Sep 29, 2023	38.98	39.30	37.62	37.66	166,610	-0.77(-2.01%)
Sep 28, 2023	38.25	39.19	37.72	38.43	215,055	+0.21(+0.55%)
Sep 27, 2023	37.64	38.47	37.53	38.22	198,110	+1.00(+2.69%)
Sep 26, 2023	38.52	38.86	37.10	37.22	304,389	-1.52(-3.91%)
Sep 25, 2023	36.49	38.78	38.20	38.74	266,637	+1.99(+5.43%)
Sep 22, 2023	39.26	39.51	35.91	36.74	889,749	-2.60(-6.61%)
Sep 21, 2023	40.27	40.31	38.82	39.34	372,345	-1.49(-3.65%)
Sep 20, 2023	41.11	41.99	40.78	40.83	139,456	+0.05(+0.11%)
Sep 19, 2023	41.30	41.90	40.76	40.79	218,813	-0.51(-1.22%)
Sep 18, 2023	41.96	41.98	40.94	41.29	177,964	-0.73(-1.75%)
Sep 15, 2023	41.82	42.12	40.98	42.03	515,786	+0.03(+0.07%)
Sep 14, 2023	41.52	42.32	41.39	42.00	268,944	+1.04(+2.53%)
Sep 13, 2023	42.03	42.08	40.96	40.96	352,775	-0.99(-2.37%)
Sep 12, 2023	43.07	43.35	41.87	41.95	289,016	-1.32(-3.06%)
Sep 11, 2023	43.20	43.77	42.74	43.28	182,369	+0.53(+1.25%)
Sep 08, 2023	43.20	44.08	42.59	42.74	132,891	-0.50(-1.15%)
Sep 07, 2023	43.50	44.03	43.09	43.24	158,724	-0.45(-1.03%)
Sep 06, 2023	44.99	45.97	43.64	43.69	184,745	-1.43(-3.18%)
Sep 05, 2023	46.47	46.75	44.89	45.12	235,626	-1.86(-3.95%)
Sep 01, 2023	47.48	47.98	46.47	46.98	136,678	-0.07(-0.15%)
Aug 31, 2023	48.08	48.46	47.01	47.05	193,907	-0.65(-1.36%)
Aug 30, 2023	46.94	47.78	46.80	47.70	202,973	+0.77(+1.64%)
Aug 29, 2023	44.88	47.00	44.60	46.92	391,727	+1.94(+4.31%)
Aug 28, 2023	41.74	45.06	41.74	44.99	345,231	+3.51(+8.46%)
Aug 25, 2023	41.61	42.12	40.29	41.48	286,123	+0.06(+0.13%)
Aug 24, 2023	41.83	42.31	40.90	41.42	538,473	-0.74(-1.74%)
Aug 23, 2023	44.11	44.40	41.99	42.16	472,413	-1.84(-4.18%)
Aug 22, 2023	43.21	44.88	42.05	43.99	504,585	+0.87(+2.02%)
Aug 21, 2023	45.32	45.73	42.78	43.12	478,760	-1.93(-4.28%)
Aug 18, 2023	45.17	46.15	44.19	45.05	291,996	-0.66(-1.45%)
Aug 17, 2023	46.31	47.02	45.65	45.71	135,941	-0.30(-0.66%)
Aug 16, 2023	47.38	48.11	45.78	46.01	248,228	-1.56(-3.28%)
Aug 15, 2023	47.80	48.18	47.01	47.58	129,158	-0.81(-1.67%)
Aug 14, 2023	47.46	48.42	46.74	48.38	166,812	+0.44(+0.92%)
Aug 11, 2023	45.76	48.15	45.48	47.94	190,114	+1.78(+3.86%)
Aug 10, 2023	47.88	48.69	45.67	46.16	300,368	-1.69(-3.53%)
Aug 09, 2023	49.69	49.96	47.65	47.85	272,862	-1.86(-3.74%)
Aug 08, 2023	48.73	50.38	48.22	49.71	271,776	-0.19(-0.38%)
Aug 07, 2023	49.11	50.05	48.43	49.90	228,197	+1.25(+2.58%)
Aug 04, 2023	48.01	48.94	47.33	48.65	174,754	+1.15(+2.43%)
Aug 03, 2023	47.78	48.48	47.37	47.49	144,413	-0.75(-1.55%)
Aug 02, 2023	48.12	48.92	46.71	48.24	248,271	-0.85(-1.73%)

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.

B. Riley Financl (NQ: RILY )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

B. Riley Financl (NQ: RILY )

Historical Prices

Sections

Services

Statesman Examiner